List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 15 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------------ 810 835 820 835 25 25,278,600 20,966,352,500 4,020 1,018.293 835 T/J 1,657,000 830 B 658,600 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,480 2,560 2,490 2,510 30 33,971,500 85,868,169,000 6,638 228.182 2,520 J 21,500 2,500 B 449,300 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,455 1,485 1,465 1,465 10 8,905,800 13,138,060,000 1,950 5,838.049 1,470 J 1,300 1,465 T/B 66,200 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,620 1,675 1,630 1,640 20 63,104,500 104,268,730,500 10,445 1,081.295 1,645 J 100,900 1,640 T/B 282,500 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,675 5,850 5,700 5,750 75 34,814,300 200,600,770,000 4,662 4,111.930 5,775 J 1,544,800 5,725 B 1,573,200 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,480 1,550 1,500 1,535 55 21,031,800 32,048,553,000 4,453 308.118 1,540 J 708,400 1,535 T/B 53,500 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 179 183 179 180 1 74,816,800 13,525,565,200 1,701 32.694 180 T/J 2,916,800 179 B 6,430,400 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,140 1,195 1,145 1,165 25 201,574,500 236,216,679,000 19,399 455.559 1,170 J 700,300 1,165 T/B 2,367,800 9 CPIN Charoen Pokphand Indonesia Tbk CDSO1XD3F3N000D231------------ 5,475 5,575 5,350 5,450 -25 7,429,200 40,355,947,500 2,365 24,821.242 5,450 T/J 206,700 5,425 B 400 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 640 660 635 635 -5 20,911,200 13,495,861,000 2,902 1,182.253 640 J 94,500 635 T/B 59,400 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,160 2,240 2,140 2,150 -10 12,540,100 27,396,965,000 2,093 109.114 2,160 J 13,500 2,140 B 203,100 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,470 1,485 1,450 1,450 -20 7,793,400 11,402,738,000 2,712 139.130 1,455 J 32,400 1,450 T/B 417,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,450 10,650 10,475 10,575 125 3,453,900 36,514,395,000 1,764 392.030 10,600 J 4,600 10,575 T/B 49,400 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,780 4,730 4,550 4,550 -230 25,844,000 119,610,966,000 9,470 1,857.143 4,560 J 164,800 4,550 T/B 2,289,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,375 6,475 6,425 6,425 50 4,640,400 29,903,192,500 2,451 1,099.813 6,450 J 5,700 6,425 T/B 44,200 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,540 1,565 1,520 1,530 -10 9,588,000 14,773,188,000 2,907 51.864 1,530 T/J 19,000 1,525 B 142,800 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,625 8,625 8,450 8,475 -150 11,287,500 95,931,212,500 7,022 436.705 8,500 J 10,200 8,475 T/B 250,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,425 9,475 9,350 9,425 0 1,224,000 11,508,902,500 1,398 377.000 9,425 T/J 7,400 9,400 B 700 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,000 25,800 25,225 25,400 400 854,800 21,864,802,500 2,184 181.429 25,425 J 100 25,400 T/B 4,500 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,605 1,625 1,590 1,610 5 30,926,600 49,724,928,500 3,385 15,702.721 1,610 T/J 24,300 1,605 B 6,907,100 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,350 2,480 2,370 2,460 110 35,882,800 87,677,612,000 8,047 656.322 2,460 T/J 65,600 2,450 B 9,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,690 2,740 2,650 2,730 40 18,189,000 49,205,997,000 2,038 160.732 2,740 J 162,400 2,730 T/B 4,955,900 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,130 1,155 1,130 1,130 0 50,891,400 58,101,620,000 6,036 376.667 1,135 J 31,100 1,130 T/B 3,249,200 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,390 2,430 2,400 2,400 10 7,956,100 19,205,978,000 4,134 2,086.957 2,400 T/J 54,200 2,390 B 557,200 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 152 156 152 152 0 62,304,000 9,572,040,900 2,426 343.806 153 J 336,400 152 T/B 2,277,100 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,225 6,350 6,225 6,275 50 3,832,600 24,058,215,000 1,880 2,191.634 6,275 T/J 13,700 6,250 B 311,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,500 3,570 3,520 3,550 50 114,104,500 404,620,944,000 8,100 1,865.623 3,550 T/J 696,900 3,540 B 1,402,200 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,990 3,020 2,920 2,920 -70 24,992,600 74,154,194,000 3,646 2,971.436 2,930 J 71,500 2,920 T/B 673,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,250 23,900 23,300 23,400 150 4,376,100 103,288,285,000 6,659 27,857.143 23,475 J 200 23,400 T/B 56,500 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,480 3,530 3,410 3,430 -50 30,575,200 105,238,613,000 9,125 87,813.620 3,440 J 205,000 3,430 T/B 287,400 Total 953,095,200 2,114,239,477,100 146,012 9,871,200 36,028,600 Jakarta, 15 November 2023 Trading Division