List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 21 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------------ 830 855 820 820 -10 48,999,900 40,913,526,500 4,915 1,000.000 825 J 62,800 820 T/B 309,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,550 2,610 2,540 2,610 60 31,763,500 82,036,155,000 5,814 237.273 2,610 T/J 124,800 2,600 B 2,400 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,460 1,470 1,435 1,455 -5 13,208,500 19,098,564,000 2,822 5,798.199 1,460 J 297,700 1,455 T/B 171,000 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,610 1,640 1,610 1,620 10 23,501,100 38,140,209,000 5,760 1,068.108 1,620 T/J 92,000 1,615 B 74,900 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,800 5,850 5,750 5,775 -25 17,153,300 99,172,885,000 3,520 4,129.808 5,800 J 525,000 5,775 T/B 83,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,635 1,650 1,615 1,640 5 13,758,400 22,444,170,000 4,331 329.195 1,640 T/J 1,185,700 1,635 B 20,700 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 176 178 170 174 -2 131,438,600 22,875,553,500 2,722 31.604 175 J 532,900 174 T/B 4,019,400 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,140 1,150 1,030 1,040 -100 232,903,000 251,530,293,000 27,743 406.679 1,045 J 355,700 1,040 T/B 37,200 9 CPIN Charoen Pokphand Indonesia Tbk XDSO1XD3F3N000D231------------ 5,400 5,450 5,275 5,400 0 12,920,200 69,534,965,000 2,689 24,593.524 5,400 T/J 61,500 5,375 B 4,000 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 590 610 585 600 10 9,850,700 5,895,607,500 1,191 1,117.090 600 T/J 65,000 595 B 76,900 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,090 2,100 2,050 2,070 -20 7,170,000 14,843,648,000 2,119 105.054 2,070 T/J 98,700 2,060 B 481,900 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,415 1,425 1,405 1,420 5 4,616,300 6,526,948,500 1,435 136.252 1,420 T/J 87,600 1,415 B 7,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,525 10,525 10,400 10,500 -25 2,778,800 29,125,805,000 1,893 389.249 10,525 J 1,500 10,500 T/B 997,200 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,650 4,680 4,620 4,650 0 3,336,300 15,507,073,000 1,712 1,897.959 4,650 T/J 32,500 4,630 B 22,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,400 6,450 6,350 6,425 25 4,177,300 26,719,345,000 2,577 1,099.813 6,425 T/J 105,700 6,400 B 200 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,510 1,525 1,500 1,500 -10 4,252,800 6,408,464,500 2,320 50.847 1,505 J 100,100 1,500 T/B 1,122,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,500 8,700 8,525 8,650 150 5,435,800 46,914,060,000 2,273 445.722 8,650 T/J 105,700 8,625 B 8,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,550 9,600 9,300 9,350 -200 2,156,800 20,261,142,500 1,837 374.000 9,375 J 13,700 9,350 T/B 9,100 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,600 25,650 25,350 25,600 0 733,100 18,723,590,000 2,069 182.857 25,625 J 7,400 25,500 B 200 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,625 1,620 1,595 1,605 -20 30,532,300 49,120,186,000 4,367 15,653.955 1,610 J 70,500 1,605 T/B 6,619,000 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,350 2,430 2,330 2,400 50 29,276,300 69,715,016,000 5,119 640.314 2,400 T/J 4,100 2,390 B 15,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,780 2,780 2,690 2,720 -60 7,711,800 21,014,589,000 923 160.143 2,720 T/J 37,300 2,710 B 4,900 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,145 1,185 1,135 1,140 -5 70,479,900 81,549,308,000 9,557 380.000 1,145 J 274,200 1,140 T/B 1,208,300 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,420 2,440 2,410 2,430 10 4,335,600 10,499,151,000 2,570 2,113.043 2,430 T/J 455,400 2,420 B 367,900 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 150 151 149 150 0 21,305,100 3,189,661,500 1,128 339.282 150 T/J 904,800 149 B 1,383,600 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,700 6,700 6,550 6,625 -75 3,785,000 25,062,317,500 2,460 2,313.877 6,625 T/J 14,700 6,600 B 100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,590 3,620 3,580 3,620 30 68,255,800 245,814,067,000 6,731 1,902.410 3,620 T/J 13,100 3,610 B 6,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,890 2,910 2,850 2,890 0 18,138,400 52,326,792,000 3,007 2,940.907 2,890 T/J 20,700 2,880 B 12,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,950 22,950 22,700 22,775 -175 3,666,100 83,500,255,000 6,630 27,113.095 22,775 T/J 557,400 22,750 B 3,300 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,460 3,490 3,430 3,480 20 11,470,300 39,767,186,000 3,358 89,093.702 3,480 T/J 633,100 3,470 B 1,800 Total 839,111,000 1,518,230,534,000 125,592 6,841,300 17,070,400 Jakarta, 21 November 2023 Trading Division