List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 17 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------------ 830 830 815 815 -15 14,795,500 12,142,840,000 2,015 993.902 820 J 343,700 815 T/B 695,300 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,530 2,550 2,500 2,540 10 17,834,500 45,116,870,000 3,971 230.909 2,540 T/J 1,285,300 2,530 B 129,500 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,455 1,455 1,425 1,430 -25 16,970,700 24,364,232,500 3,897 5,698.573 1,435 J 27,800 1,430 T/B 676,700 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,650 1,650 1,620 1,635 -15 26,463,700 43,181,834,500 6,102 1,077.998 1,635 T/J 276,500 1,630 B 11,900 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,825 5,825 5,700 5,700 -125 27,116,700 155,725,667,500 5,216 4,076.174 5,725 J 180,000 5,700 T/B 3,451,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,545 1,620 1,540 1,605 60 54,117,200 86,413,831,000 9,739 322.169 1,610 J 276,200 1,605 T/B 131,900 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 178 182 178 180 2 75,305,000 13,558,724,500 1,499 32.694 181 J 4,049,100 180 T/B 494,600 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,155 1,175 1,145 1,165 10 82,202,900 95,503,482,000 14,404 455.559 1,165 T/J 4,624,700 1,160 B 375,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3N000D231------------ 5,400 5,500 5,275 5,500 100 9,478,700 51,468,835,000 2,565 25,048.959 5,500 T/J 25,400 5,475 B 8,300 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 635 630 560 595 -40 21,820,500 13,164,214,000 3,115 1,107.781 595 T/J 2,679,300 590 B 205,700 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,100 2,140 2,080 2,080 -20 10,755,900 22,622,986,000 2,163 105.562 2,090 J 128,100 2,080 T/B 228,300 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,440 1,445 1,405 1,410 -30 11,671,300 16,563,692,500 2,963 135.292 1,410 T/J 143,600 1,405 B 1,559,800 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,575 10,625 10,350 10,475 -100 4,270,900 44,697,920,000 1,768 388.323 10,500 J 6,800 10,475 T/B 461,100 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,700 4,710 4,590 4,590 -110 10,242,400 47,381,782,000 4,077 1,873.469 4,600 J 16,500 4,590 T/B 67,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,450 6,450 6,350 6,425 -25 4,205,400 26,916,535,000 2,346 1,099.813 6,450 J 418,800 6,425 T/B 3,000 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,510 1,520 1,500 1,510 0 4,927,400 7,441,146,500 1,692 51.186 1,515 J 12,100 1,510 T/B 61,100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,675 8,675 8,500 8,500 -175 6,233,900 53,384,652,500 3,359 437.993 8,525 J 9,600 8,500 T/B 873,500 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,400 9,500 9,375 9,450 50 2,015,100 18,987,395,000 1,311 378.000 9,475 J 42,400 9,450 T/B 46,500 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,425 25,775 25,425 25,475 50 1,029,300 26,354,937,500 2,384 181.964 25,525 J 10,000 25,475 T/B 15,500 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,615 1,620 1,585 1,620 5 43,668,800 70,096,660,000 2,978 15,800.254 1,620 T/J 287,600 1,615 B 500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,420 2,440 2,330 2,360 -60 26,805,200 63,486,917,000 5,703 629.642 2,370 J 154,100 2,360 T/B 6,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,730 2,750 2,680 2,700 -30 7,132,800 19,305,761,000 635 158.965 2,700 T/J 104,400 2,690 B 12,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,135 1,140 1,115 1,125 -10 32,853,200 36,882,585,000 4,470 375.000 1,130 J 881,400 1,125 T/B 185,100 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,380 2,410 2,380 2,400 20 4,944,200 11,858,670,000 2,626 2,086.957 2,400 T/J 346,400 2,390 B 248,000 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 151 151 148 149 -2 54,190,200 8,097,576,900 1,578 337.020 150 J 1,044,000 149 T/B 406,900 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,275 6,625 6,275 6,625 350 9,220,400 59,834,577,500 3,496 2,313.877 6,625 T/J 72,300 6,600 B 101,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,540 3,550 3,480 3,550 10 55,585,600 195,794,189,000 7,590 1,865.623 3,560 J 509,900 3,550 T/B 49,400 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,920 2,960 2,900 2,950 30 15,896,300 46,527,135,000 3,112 3,001.964 2,950 T/J 37,800 2,940 B 5,200 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,450 23,450 22,800 22,875 -575 6,357,500 145,831,125,000 8,446 27,232.143 22,900 J 5,300 22,875 T/B 233,600 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,460 3,470 3,420 3,470 10 13,562,900 46,676,959,000 3,985 88,837.686 3,470 T/J 442,600 3,440 B 29,800 Total 671,674,100 1,509,383,733,400 119,205 18,441,700 10,775,800 Jakarta, 17 November 2023 Trading Division