List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 16 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------------ 835 840 820 830 -5 19,827,500 16,437,362,500 2,541 1,012.195 830 T/J 481,700 825 B 161,400 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,510 2,530 2,470 2,530 20 24,409,200 61,044,819,000 4,802 230.000 2,530 T/J 1,792,000 2,520 B 500 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,465 1,475 1,445 1,455 -10 11,483,100 16,692,627,000 2,770 5,798.199 1,455 T/J 3,000 1,450 B 21,500 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,640 1,655 1,625 1,650 10 21,234,300 34,761,434,500 6,957 1,087.888 1,650 T/J 901,900 1,645 B 110,200 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,750 5,825 5,725 5,825 75 26,801,400 155,285,637,500 4,135 4,165.564 5,825 T/J 143,100 5,800 B 75,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,535 1,550 1,520 1,545 10 14,227,000 21,818,562,500 3,737 310.126 1,550 J 1,120,100 1,545 T/B 312,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 180 181 175 178 -2 86,915,800 15,387,624,300 2,260 32.330 178 T/J 3,494,700 177 B 558,500 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,165 1,190 1,115 1,155 -10 146,424,000 169,474,553,500 16,302 451.648 1,155 T/J 2,043,600 1,150 B 21,500 9 CPIN Charoen Pokphand Indonesia Tbk CDSO1XD3F3N000D231------------ 5,450 5,450 5,275 5,400 -50 8,450,900 45,332,172,500 2,585 24,593.524 5,400 T/J 325,300 5,375 B 2,500 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 635 645 615 635 0 8,491,400 5,337,307,500 1,667 1,182.253 640 J 469,100 635 T/B 89,600 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,150 2,150 2,090 2,100 -50 20,625,300 43,584,900,000 3,237 106.577 2,110 J 70,500 2,100 T/B 422,700 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,450 1,465 1,435 1,440 -10 5,426,900 7,845,293,000 2,070 138.171 1,445 J 100 1,440 T/B 62,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,575 10,575 10,400 10,575 0 6,075,500 63,886,717,500 3,059 392.030 10,575 T/J 62,100 10,550 B 100 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,550 4,700 4,560 4,700 150 9,378,700 43,642,318,000 3,923 1,918.367 4,700 T/J 305,300 4,690 B 21,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,475 6,350 6,450 25 5,838,200 37,426,610,000 2,510 1,104.093 6,450 T/J 138,100 6,425 B 200 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,530 1,535 1,510 1,510 -20 4,860,700 7,367,356,500 2,154 51.186 1,515 J 255,300 1,510 T/B 112,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,475 8,675 8,400 8,675 200 7,493,700 64,016,817,500 3,682 447.011 8,675 T/J 215,700 8,650 B 400 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,425 9,425 9,325 9,400 -25 874,400 8,194,005,000 1,073 376.000 9,425 J 9,300 9,400 T/B 45,900 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,400 25,800 25,325 25,425 25 734,400 18,683,630,000 2,113 181.607 25,450 J 500 25,425 T/B 4,400 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,610 1,615 1,580 1,615 5 55,800,500 89,559,916,500 4,423 15,751.487 1,615 T/J 162,800 1,605 B 1,600 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,460 2,460 2,380 2,420 -40 21,550,800 51,968,683,000 6,861 645.650 2,420 T/J 146,900 2,410 B 3,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,730 2,750 2,680 2,730 0 11,932,100 32,514,004,000 1,034 160.732 2,740 J 500 2,730 T/B 5,230,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,130 1,145 1,125 1,135 5 46,273,100 52,494,683,500 3,742 378.333 1,140 J 1,293,500 1,135 T/B 361,600 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,400 2,410 2,370 2,380 -20 5,017,700 11,960,951,000 3,424 2,069.565 2,390 J 41,900 2,380 T/B 134,400 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 152 153 150 151 -1 35,681,100 5,388,175,200 2,055 341.544 151 T/J 1,266,700 150 B 3,050,400 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,275 6,350 6,225 6,275 0 5,163,200 32,436,580,000 1,588 2,191.634 6,300 J 43,400 6,275 T/B 14,900 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,550 3,550 3,510 3,540 -10 68,993,000 243,481,056,000 7,245 1,860.367 3,540 T/J 1,391,400 3,530 B 382,200 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,920 2,960 2,900 2,920 0 17,505,400 51,300,938,000 3,094 2,971.436 2,920 T/J 214,100 2,910 B 9,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,400 23,600 23,050 23,450 50 3,239,500 75,398,515,000 4,551 27,916.667 23,450 T/J 10,200 23,325 B 1,200 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,430 3,460 3,420 3,460 30 11,948,500 41,146,992,000 3,702 88,581.669 3,460 T/J 1,147,600 3,440 B 5,400 Total 712,677,300 1,523,870,242,500 113,296 17,550,400 11,218,200 Jakarta, 16 November 2023 Trading Division