List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 08 November 2023 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ACES Ace Hardware Indonesia Tbk. --SO1S75MD0000E743------------ 830 845 820 830 0 17,945,500 14,845,338,500 2,684 1,012.195 835 J 943,100 830 T/B 700,800 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,470 2,470 2,410 2,440 -30 32,012,800 77,822,785,000 8,386 221.818 2,450 J 205,200 2,440 T/B 39,600 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,490 1,500 1,460 1,475 -15 13,831,300 20,400,430,000 4,544 5,877.899 1,480 J 13,200 1,475 T/B 91,200 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,690 1,685 1,650 1,660 -30 29,130,300 48,302,612,500 7,648 1,094.481 1,665 J 893,000 1,660 T/B 200 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,825 5,825 5,675 5,725 -100 38,377,800 219,522,702,500 7,563 4,094.052 5,750 J 75,700 5,725 T/B 221,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,500 1,505 1,455 1,465 -35 16,999,200 25,029,477,000 6,486 294.067 1,470 J 114,700 1,465 T/B 1,173,100 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 183 184 180 182 -1 217,380,300 39,501,632,700 2,032 33.057 182 T/J 30,358,200 181 B 1,641,600 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,055 1,065 1,010 1,020 -35 79,077,900 81,894,872,500 9,886 398.858 1,025 J 330,400 1,020 T/B 676,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3N000D231------------ 5,550 5,675 5,475 5,675 125 5,936,300 33,143,427,500 3,024 25,845.972 5,675 T/J 164,300 5,600 B 2,000 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 575 585 560 570 -5 9,768,500 5,564,359,500 1,287 1,061.235 570 T/J 502,900 565 B 214,700 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,110 2,180 2,080 2,160 50 6,942,500 14,874,279,000 1,505 109.622 2,170 J 594,200 2,160 T/B 22,300 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,470 1,490 1,455 1,465 -5 10,483,300 15,388,855,500 2,178 140.570 1,470 J 58,300 1,465 T/B 900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,475 10,500 10,250 10,475 0 5,605,500 58,541,890,000 2,213 388.323 10,500 J 38,700 10,475 T/B 1,026,000 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,940 4,920 4,810 4,820 -120 4,520,500 21,867,315,000 2,953 1,967.347 4,840 J 7,200 4,820 T/B 266,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,375 6,400 6,225 6,350 -25 9,500,200 59,933,342,500 4,143 1,086.975 6,350 T/J 394,500 6,325 B 18,700 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,565 1,585 1,530 1,540 -25 6,849,500 10,607,423,500 2,365 52.203 1,545 J 27,100 1,540 T/B 199,500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,500 8,500 8,300 8,400 -100 3,285,100 27,524,545,000 1,948 432.840 8,400 T/J 24,400 8,375 B 36,600 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,825 9,825 9,550 9,700 -125 1,803,700 17,428,777,500 1,658 388.000 9,700 T/J 340,700 9,675 B 100 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,350 25,450 24,600 24,725 -625 856,100 21,296,125,000 2,615 176.607 24,750 J 1,400 24,725 T/B 7,200 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,605 1,615 1,585 1,615 10 21,364,900 34,260,016,500 3,148 15,751.487 1,615 T/J 10,200 1,600 B 163,800 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,510 2,490 2,360 2,360 -150 25,043,300 60,213,675,000 6,584 629.642 2,370 J 100 2,360 T/B 204,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,660 2,740 2,640 2,740 80 7,364,400 19,798,141,000 757 161.320 2,740 T/J 105,600 2,730 B 2,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,210 1,205 1,130 1,140 -70 179,413,900 207,386,623,500 18,610 380.000 1,140 T/J 4,672,000 1,135 B 2,340,500 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,360 2,370 2,310 2,330 -30 10,594,200 24,645,514,000 6,259 2,026.087 2,330 T/J 50,500 2,320 B 211,200 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 148 150 146 149 1 45,508,200 6,741,339,300 1,882 337.020 150 J 2,421,400 149 T/B 132,900 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,450 6,500 6,300 6,350 -100 9,569,400 61,006,880,000 2,478 2,217.829 6,375 J 300 6,350 T/B 1,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,570 3,540 3,500 3,520 -50 104,102,000 366,084,558,000 13,622 1,849.857 3,530 J 349,100 3,520 T/B 1,369,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,940 3,030 2,930 2,950 10 23,396,400 69,522,512,000 3,055 3,001.964 2,950 T/J 19,700 2,940 B 829,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,375 23,400 22,700 22,800 -575 6,139,200 140,401,552,500 10,300 27,142.857 22,825 J 300 22,800 T/B 66,400 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,570 3,600 3,560 3,600 30 6,302,400 22,597,223,000 2,685 92,165.899 3,600 T/J 113,500 3,590 B 10,500 Total 949,104,600 1,826,148,225,500 144,498 42,829,900 11,671,200 Jakarta, 08 November 2023 Trading Division