List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 13 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------------ 805 830 810 825 20 24,182,300 19,776,731,000 4,700 1,006.098 825 T/J 76,000 820 B 215,800 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,480 2,510 2,450 2,480 0 22,023,500 54,445,482,000 6,133 225.455 2,480 T/J 40,200 2,470 B 135,500 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,435 1,460 1,440 1,455 20 5,963,400 8,647,722,500 2,328 5,798.199 1,455 T/J 315,600 1,450 B 633,300 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,625 1,635 1,610 1,620 -5 26,639,500 43,202,880,000 7,197 1,068.108 1,620 T/J 265,200 1,615 B 292,200 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,775 5,825 5,650 5,650 -125 26,979,600 153,455,910,000 9,715 4,040.418 5,675 J 114,000 5,650 T/B 1,750,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,465 1,475 1,455 1,460 -5 5,987,700 8,755,773,500 2,480 293.064 1,465 J 50,800 1,460 T/B 1,379,700 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 172 180 170 177 5 110,977,700 19,578,985,300 2,601 32.149 178 J 3,014,900 177 T/B 2,160,700 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,175 1,210 1,110 1,150 -25 289,074,000 332,966,119,500 31,954 449.693 1,155 J 586,000 1,150 T/B 8,076,000 9 CPIN Charoen Pokphand Indonesia Tbk CDSO1XD3F3N000D231------------ 5,600 5,675 5,550 5,600 0 2,856,600 16,021,337,500 2,085 25,504.395 5,600 T/J 512,900 5,575 B 400 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 600 615 600 615 15 7,399,100 4,516,128,500 1,726 1,145.017 615 T/J 24,700 610 B 530,300 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,220 2,290 2,160 2,200 -20 15,653,900 34,921,470,000 3,400 111.652 2,240 J 600 2,200 T/B 1,025,300 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,460 1,460 1,430 1,445 -15 7,600,100 10,967,862,500 2,428 138.650 1,445 T/J 2,600 1,440 B 8,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,575 10,675 10,375 10,375 -200 2,517,000 26,473,970,000 2,171 384.615 10,400 J 2,700 10,375 T/B 33,000 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,640 4,720 4,480 4,640 0 22,229,400 102,043,205,000 6,874 1,893.878 4,650 J 40,300 4,640 T/B 6,331,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,325 6,450 6,325 6,450 125 6,176,400 39,522,812,500 3,214 1,104.093 6,450 T/J 65,400 6,425 B 300 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,515 1,530 1,495 1,510 -5 6,994,000 10,548,427,500 2,238 51.186 1,515 J 95,500 1,510 T/B 218,500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,475 8,800 8,450 8,750 275 6,910,300 59,812,630,000 3,671 450.875 8,750 T/J 27,000 8,725 B 43,500 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,400 9,475 9,375 9,425 25 820,000 7,728,635,000 850 377.000 9,450 J 7,900 9,425 T/B 2,900 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,850 24,900 24,650 24,675 -175 1,051,800 26,010,427,500 1,853 176.250 24,675 T/J 12,900 24,650 B 12,300 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,590 1,635 1,595 1,600 10 16,892,600 27,108,750,500 1,990 15,605.189 1,605 J 18,100 1,600 T/B 44,800 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,260 2,300 2,220 2,260 0 34,867,000 78,324,989,000 5,845 602.963 2,260 T/J 291,800 2,250 B 23,300 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,730 2,740 2,650 2,690 -40 9,519,900 25,588,738,000 1,610 158.377 2,700 J 1,200 2,690 T/B 2,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,125 1,140 1,105 1,125 0 32,544,500 36,508,387,500 4,854 375.000 1,125 T/J 3,107,700 1,120 B 1,948,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,340 2,370 2,340 2,360 20 6,605,600 15,536,807,000 3,765 2,052.174 2,360 T/J 113,900 2,350 B 2,600 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 150 154 148 151 1 59,103,800 8,937,051,000 2,314 341.544 151 T/J 917,000 150 B 705,000 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,275 6,375 6,250 6,350 75 2,107,400 13,308,790,000 1,466 2,217.829 6,350 T/J 7,800 6,325 B 1,800 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,550 3,570 3,510 3,520 -30 47,728,400 168,511,972,000 9,275 1,849.857 3,520 T/J 51,300 3,510 B 714,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 3,000 3,030 2,910 2,910 -90 25,954,000 77,015,372,000 4,825 2,961.259 2,920 J 5,100 2,910 T/B 480,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,100 23,500 23,100 23,250 150 3,468,700 80,652,257,500 5,427 27,678.571 23,250 T/J 55,600 23,225 B 400 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,590 3,590 3,510 3,530 -60 9,887,600 34,898,596,000 4,376 90,373.784 3,530 T/J 468,300 3,520 B 25,500 Total 840,715,800 1,545,788,220,300 143,365 10,293,000 26,798,900 Jakarta, 13 November 2023 Trading Division