List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 10 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------------ 825 830 800 805 -20 34,732,100 28,215,493,000 5,739 981.707 810 J 59,200 805 T/B 280,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,450 2,510 2,450 2,480 30 29,145,200 72,400,951,000 4,443 225.455 2,480 T/J 169,400 2,470 B 124,300 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,475 1,475 1,435 1,435 -40 17,471,800 25,162,690,000 7,483 5,718.498 1,440 J 67,600 1,435 T/B 2,060,900 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,655 1,665 1,625 1,625 -30 22,031,500 36,107,698,000 8,679 1,071.405 1,630 J 7,700 1,625 T/B 95,900 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,750 5,775 5,725 5,775 25 15,229,800 87,680,802,500 3,264 4,129.808 5,775 T/J 386,300 5,750 B 28,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,475 1,490 1,460 1,465 -10 3,648,000 5,380,338,500 1,938 294.067 1,470 J 600 1,465 T/B 130,900 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 174 177 172 172 -2 103,292,700 17,976,520,700 2,640 31.241 172 T/J 62,400 171 B 21,507,100 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,070 1,280 1,070 1,175 105 850,251,900 1,030,444,522,500 93,107 459.469 1,175 T/J 5,728,400 1,170 B 1,924,900 9 CPIN Charoen Pokphand Indonesia Tbk CDSO1XD3F3N000D231------------ 5,650 5,700 5,575 5,600 -50 1,995,900 11,233,240,000 1,339 25,504.395 5,625 J 5,900 5,600 T/B 21,400 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 605 630 600 600 -5 27,488,800 16,889,062,000 3,774 1,117.090 605 J 63,500 600 T/B 65,300 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,170 2,260 2,140 2,220 50 14,327,900 31,761,064,000 2,362 112.667 2,220 T/J 17,300 2,210 B 7,600 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,475 1,475 1,455 1,460 -15 3,932,200 5,756,516,500 1,094 140.090 1,465 J 43,700 1,460 T/B 120,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,450 10,575 10,400 10,575 125 2,215,700 23,288,252,500 1,042 392.030 10,575 T/J 62,500 10,525 B 100 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,700 4,740 4,640 4,640 -60 8,700,200 40,675,384,000 4,862 1,893.878 4,640 T/J 535,800 4,630 B 115,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,325 6,375 6,300 6,325 0 4,843,800 30,703,945,000 2,007 1,082.696 6,350 J 12,600 6,325 T/B 835,100 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,540 1,545 1,510 1,515 -25 7,528,200 11,482,703,000 2,836 51.356 1,515 T/J 90,600 1,510 B 181,300 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,575 8,650 8,350 8,475 -100 4,277,100 36,179,170,000 2,295 436.705 8,475 T/J 37,000 8,450 B 15,900 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,600 9,600 9,350 9,400 -200 2,804,500 26,485,075,000 1,812 376.000 9,500 J 2,900 9,400 T/B 354,300 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,775 25,050 24,775 24,850 75 433,400 10,810,032,500 1,114 177.500 24,875 J 3,400 24,850 T/B 19,900 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,620 1,625 1,585 1,590 -30 16,704,000 26,737,080,000 2,619 15,507.656 1,595 J 100 1,590 T/B 107,900 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,300 2,330 2,250 2,260 -40 18,239,400 41,560,550,000 5,872 602.963 2,270 J 7,100 2,260 T/B 565,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,720 2,750 2,700 2,730 10 6,278,400 17,112,709,000 570 160.732 2,730 T/J 23,800 2,700 B 1,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,115 1,145 1,115 1,125 10 46,493,800 52,608,489,500 5,893 375.000 1,130 J 487,900 1,125 T/B 124,400 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,350 2,370 2,340 2,340 -10 5,557,200 13,042,703,000 3,502 2,034.783 2,350 J 285,500 2,340 T/B 540,600 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 150 151 147 150 0 58,208,300 8,690,016,000 2,178 339.282 151 J 1,792,200 149 B 1,203,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,375 6,375 6,250 6,275 -100 2,995,900 18,879,915,000 1,456 2,191.634 6,275 T/J 74,700 6,250 B 164,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,530 3,550 3,490 3,550 20 48,619,500 171,020,558,000 7,296 1,865.623 3,550 T/J 3,083,500 3,540 B 10,080,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,960 3,210 2,970 3,000 40 80,446,400 246,813,182,000 15,292 3,052.845 3,000 T/J 225,400 2,990 B 210,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,875 23,175 22,900 23,100 225 2,101,800 48,542,120,000 2,974 27,500.000 23,100 T/J 17,100 23,075 B 19,000 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,600 3,600 3,550 3,590 -10 4,501,100 16,138,118,000 1,880 91,909.882 3,600 J 350,200 3,590 T/B 9,300 Total 1,444,496,500 2,209,778,901,200 201,362 13,704,300 40,916,600 Jakarta, 10 November 2023 Trading Division