List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 22 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------------ 820 830 815 815 -5 19,168,500 15,728,070,500 3,096 993.902 820 J 85,800 815 T/B 867,300 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,610 2,620 2,570 2,590 -20 22,390,500 58,052,607,000 4,785 235.455 2,590 T/J 74,900 2,580 B 486,300 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,455 1,465 1,445 1,460 5 2,385,500 3,473,547,000 874 5,818.124 1,465 J 316,900 1,460 T/B 15,300 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,620 1,635 1,605 1,605 -15 24,708,100 39,930,000,500 6,234 1,058.219 1,605 T/J 649,700 1,600 B 4,034,400 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,775 5,775 5,650 5,675 -100 36,329,500 206,839,455,000 7,461 4,058.296 5,700 J 2,618,100 5,675 T/B 357,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,640 1,640 1,610 1,615 -25 7,902,600 12,800,408,000 3,419 324.177 1,620 J 216,800 1,615 T/B 45,300 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 174 191 174 190 16 501,391,700 92,919,397,800 8,310 34.510 190 T/J 5,319,600 189 B 5,585,000 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,040 1,050 980 990 -50 204,293,000 205,432,648,500 24,395 387.127 995 J 311,800 990 T/B 914,500 9 CPIN Charoen Pokphand Indonesia Tbk XDSO1XD3F3N000D231------------ 5,400 5,550 5,350 5,450 50 4,837,200 26,393,997,500 1,538 24,821.242 5,475 J 66,100 5,450 T/B 90,800 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 600 600 580 585 -15 6,863,400 4,021,870,500 1,479 1,089.162 590 J 93,600 585 T/B 271,000 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,070 2,140 2,060 2,070 0 15,668,700 32,794,308,000 2,354 105.054 2,080 J 519,500 2,070 T/B 91,400 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,420 1,440 1,410 1,435 15 4,980,400 7,099,554,500 1,317 137.691 1,435 T/J 62,300 1,430 B 100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,500 10,550 10,400 10,500 0 2,170,800 22,775,930,000 1,905 389.249 10,525 J 1,000 10,500 T/B 1,202,800 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,650 4,660 4,530 4,550 -100 5,177,300 23,694,815,000 3,450 1,857.143 4,560 J 76,000 4,550 T/B 609,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,425 6,350 6,350 -75 5,321,400 33,877,885,000 4,289 1,086.975 6,375 J 1,000 6,350 T/B 163,600 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,500 1,515 1,500 1,500 0 5,595,200 8,414,190,500 1,703 50.847 1,505 J 3,200 1,500 T/B 12,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,650 8,650 8,475 8,550 -100 4,369,900 37,367,162,500 2,239 440.569 8,550 T/J 169,400 8,525 B 18,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,350 9,400 9,225 9,250 -100 1,236,600 11,477,435,000 1,478 370.000 9,275 J 500 9,250 T/B 10,600 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,600 25,700 25,475 25,525 -75 527,300 13,489,365,000 1,539 182.321 25,575 J 100 25,525 T/B 19,500 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,605 1,680 1,620 1,645 40 28,702,700 47,572,331,000 3,327 16,044.085 1,645 T/J 26,200 1,640 B 126,000 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,400 2,430 2,080 2,100 -300 158,826,000 350,653,197,000 20,340 560.275 2,110 J 26,300 2,100 T/B 1,772,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,720 2,770 2,680 2,730 10 19,887,500 53,946,200,000 1,404 160.732 2,740 J 14,800 2,730 T/B 1,274,100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,140 1,150 1,130 1,135 -5 15,855,000 18,035,273,000 3,875 378.333 1,135 T/J 768,500 1,130 B 1,599,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,430 2,490 2,420 2,420 -10 8,969,300 21,962,800,000 4,184 2,104.348 2,420 T/J 10,000 2,410 B 369,600 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 150 151 148 151 1 34,950,000 5,239,008,400 1,581 341.544 151 T/J 1,515,100 150 B 5,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,625 6,625 6,375 6,450 -175 5,365,200 34,585,325,000 2,244 2,252.756 6,450 T/J 2,000 6,425 B 52,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,620 3,630 3,590 3,610 -10 34,555,300 124,690,273,000 4,141 1,897.154 3,620 J 308,200 3,610 T/B 21,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,890 2,910 2,850 2,890 0 18,326,700 52,604,662,000 2,701 2,940.907 2,900 J 73,000 2,870 B 1,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,775 22,775 22,275 22,325 -450 5,961,700 133,684,290,000 8,807 26,577.381 22,325 T/J 67,800 22,300 B 77,100 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,480 3,520 3,450 3,500 20 16,968,700 59,158,575,000 3,777 89,605.735 3,510 J 278,700 3,500 T/B 563,900 Total 1,223,685,700 1,758,714,582,200 138,246 13,676,900 20,656,900 Jakarta, 22 November 2023 Trading Division