List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 09 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------------ 830 840 820 825 -5 27,253,100 22,565,229,000 2,967 1,006.098 825 T/J 146,000 820 B 2,200,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,440 2,500 2,440 2,450 10 37,033,100 91,324,044,000 8,714 222.727 2,460 J 102,500 2,450 T/B 162,400 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,475 1,495 1,465 1,475 0 5,519,600 8,152,523,500 2,486 5,877.899 1,475 T/J 3,106,500 1,470 B 279,600 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,660 1,670 1,650 1,655 -5 15,805,800 26,241,723,500 5,803 1,091.185 1,655 T/J 347,400 1,650 B 2,132,300 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,725 5,825 5,725 5,750 25 20,420,100 117,897,077,500 6,973 4,111.930 5,775 J 1,504,300 5,750 T/B 33,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,465 1,485 1,460 1,475 10 6,077,200 8,959,988,000 2,068 296.075 1,480 J 68,000 1,475 T/B 526,900 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 182 184 174 174 -8 191,746,300 34,182,892,300 4,223 31.604 175 J 6,353,400 174 T/B 4,916,300 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,020 1,080 1,020 1,070 50 147,318,000 155,619,741,000 14,137 418.410 1,070 T/J 6,500 1,065 B 329,400 9 CPIN Charoen Pokphand Indonesia Tbk CDSO1XD3F3N000D231------------ 5,675 5,775 5,575 5,650 -25 4,470,800 25,483,567,500 2,828 25,732.113 5,650 T/J 5,300 5,625 B 81,800 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 570 610 570 605 35 23,738,900 14,181,442,000 2,183 1,126.399 610 J 1,512,100 605 T/B 230,800 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,160 2,230 2,160 2,170 10 13,540,600 29,699,241,000 2,640 110.129 2,180 J 56,500 2,170 T/B 275,800 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,465 1,510 1,465 1,475 10 7,047,000 10,433,297,500 1,764 141.529 1,480 J 88,400 1,475 T/B 87,400 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,475 10,650 10,450 10,450 -25 2,166,300 22,789,045,000 2,297 387.396 10,475 J 100 10,450 T/B 700 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,820 4,850 4,700 4,700 -120 9,032,000 42,867,576,000 5,971 1,918.367 4,700 T/J 46,000 4,690 B 48,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,350 6,400 6,300 6,325 -25 4,705,100 29,792,595,000 2,957 1,082.696 6,325 T/J 119,100 6,300 B 945,600 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,540 1,575 1,530 1,540 0 8,125,900 12,616,528,000 2,650 52.203 1,540 T/J 30,000 1,535 B 132,900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,400 8,650 8,300 8,575 175 6,443,600 55,166,335,000 3,819 441.858 8,575 T/J 16,700 8,550 B 16,400 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,700 9,750 9,600 9,600 -100 900,800 8,691,462,500 969 384.000 9,625 J 800 9,600 T/B 148,300 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,725 25,100 24,775 24,775 50 742,700 18,520,480,000 2,129 176.964 24,800 J 2,000 24,775 T/B 12,900 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,615 1,645 1,615 1,620 5 14,238,800 23,117,360,500 2,450 15,800.254 1,620 T/J 16,600 1,615 B 62,100 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,360 2,390 2,300 2,300 -60 20,839,300 48,707,271,000 6,417 613.634 2,310 J 11,800 2,300 T/B 1,095,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,740 2,760 2,710 2,720 -20 5,957,900 16,327,224,000 642 160.143 2,720 T/J 26,600 2,710 B 31,400 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,140 1,155 1,100 1,115 -25 118,293,300 133,328,268,500 12,822 371.667 1,120 J 1,405,800 1,115 T/B 424,700 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,330 2,370 2,330 2,350 20 9,197,100 21,636,429,000 5,455 2,043.478 2,360 J 177,300 2,350 T/B 62,900 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 149 152 148 150 1 24,619,200 3,687,843,800 1,788 339.282 150 T/J 357,700 149 B 254,000 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,350 6,500 6,375 6,375 25 4,695,800 30,209,177,500 2,119 2,226.561 6,400 J 5,700 6,375 T/B 25,900 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,520 3,570 3,500 3,530 10 96,594,900 342,061,178,000 10,739 1,855.112 3,540 J 104,000 3,530 T/B 721,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,950 2,990 2,900 2,960 10 20,524,500 60,337,283,000 3,804 3,012.140 2,970 J 62,500 2,960 T/B 71,800 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,800 23,125 22,875 22,875 75 3,576,000 82,254,327,500 7,368 27,232.143 22,925 J 3,800 22,875 T/B 21,100 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,600 3,600 3,580 3,600 0 4,264,700 15,324,737,000 2,818 92,165.899 3,600 T/J 31,300 3,590 B 99,300 Total 854,888,400 1,512,175,888,100 134,000 15,714,700 15,431,700 Jakarta, 09 November 2023 Trading Division