List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 23 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------------ 815 825 805 810 -5 20,169,800 16,418,623,500 2,459 987.805 815 J 269,300 810 T/B 481,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,590 2,610 2,530 2,550 -40 24,567,400 62,836,482,000 5,749 231.818 2,560 J 206,500 2,550 T/B 1,652,500 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,460 1,460 1,435 1,450 -10 11,927,300 17,209,120,000 2,102 5,778.274 1,450 T/J 214,700 1,440 B 30,200 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,605 1,615 1,580 1,600 -5 24,227,300 38,829,567,000 7,423 1,054.922 1,605 J 4,900 1,600 T/B 1,515,900 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,675 5,725 5,675 5,700 25 43,425,400 247,603,242,500 4,433 4,076.174 5,700 T/J 308,300 5,675 B 2,142,100 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,615 1,645 1,615 1,625 10 12,758,000 20,840,320,000 3,322 326.184 1,625 T/J 25,600 1,620 B 254,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 190 195 186 188 -2 296,187,100 56,259,714,900 7,254 34.147 189 J 215,000 188 T/B 1,014,100 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 990 1,025 990 995 5 134,031,400 134,517,795,000 13,083 389.082 1,000 J 206,600 995 T/B 1,851,500 9 CPIN Charoen Pokphand Indonesia Tbk XDSO1XD3F3N000D231------------ 5,450 5,500 5,375 5,425 -25 3,977,300 21,587,942,500 1,363 24,707.383 5,425 T/J 55,600 5,400 B 26,400 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 585 605 570 570 -15 15,221,900 8,862,842,000 1,967 1,061.235 575 J 56,400 570 T/B 1,291,600 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,070 2,130 2,050 2,090 20 25,714,200 53,629,362,000 6,283 106.069 2,090 T/J 6,200 2,080 B 185,100 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,435 1,435 1,405 1,415 -20 8,267,500 11,663,527,500 2,170 135.772 1,415 T/J 9,800 1,410 B 119,600 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,500 10,650 10,475 10,550 50 3,034,500 32,083,027,500 1,352 391.103 10,550 T/J 51,000 10,525 B 1,200 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,550 4,610 4,510 4,590 40 10,968,600 50,128,030,000 2,773 1,873.469 4,600 J 227,300 4,590 T/B 1,023,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,350 6,425 6,325 6,350 0 4,273,200 27,175,787,500 1,849 1,086.975 6,375 J 1,000 6,350 T/B 97,300 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,500 1,535 1,500 1,520 20 4,682,600 7,119,082,500 1,277 51.525 1,520 T/J 625,700 1,515 B 359,900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,550 8,550 8,300 8,450 -100 7,674,300 64,519,575,000 3,890 435.417 8,475 J 61,400 8,450 T/B 28,000 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,250 9,400 9,225 9,250 0 1,768,700 16,419,707,500 1,747 370.000 9,275 J 3,700 9,250 T/B 40,300 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,525 25,600 25,425 25,475 -50 554,900 14,144,205,000 968 181.964 25,475 T/J 10,600 25,450 B 10,500 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,645 1,675 1,635 1,640 -5 22,415,700 37,002,733,500 2,678 15,995.318 1,640 T/J 2,800 1,635 B 162,900 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,100 2,290 2,060 2,250 150 99,443,700 217,833,448,000 12,995 600.295 2,250 T/J 740,400 2,240 B 1,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,730 2,760 2,690 2,700 -30 7,282,200 19,821,517,000 1,038 158.965 2,710 J 1,000 2,700 T/B 55,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,135 1,150 1,130 1,145 10 28,595,000 32,647,045,000 3,139 381.667 1,145 T/J 43,200 1,140 B 604,800 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,420 2,440 2,400 2,430 10 3,260,600 7,899,860,000 1,972 2,113.043 2,440 J 399,400 2,430 T/B 55,900 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 151 157 149 154 3 124,307,400 19,115,857,700 3,781 348.330 155 J 101,700 154 T/B 149,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,450 6,550 6,450 6,450 0 3,894,100 25,217,912,500 1,447 2,252.756 6,500 J 3,800 6,450 T/B 24,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,610 3,630 3,590 3,600 -10 57,385,100 206,992,039,000 5,432 1,891.899 3,610 J 24,700 3,600 T/B 1,532,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,890 2,940 2,880 2,900 10 12,834,000 37,391,114,000 2,338 2,951.083 2,900 T/J 449,500 2,890 B 182,700 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,325 22,575 22,325 22,525 200 3,194,100 71,875,732,500 3,507 26,815.476 22,525 T/J 8,000 22,500 B 61,500 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,500 3,580 3,500 3,540 40 16,669,800 58,982,584,000 4,492 90,629.800 3,550 J 17,100 3,540 T/B 396,200 Total 1,032,713,100 1,636,627,797,100 114,283 4,351,200 15,351,900 Jakarta, 23 November 2023 Trading Division