List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 24 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------------ 810 820 760 815 5 103,189,300 81,613,641,500 9,815 993.902 815 T/J 2,960,500 810 B 144,000 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,550 2,580 2,510 2,540 -10 32,008,300 81,301,478,000 5,459 230.909 2,550 J 117,600 2,540 T/B 242,700 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,450 1,460 1,440 1,450 0 3,788,700 5,488,139,000 1,348 5,778.274 1,455 J 33,000 1,450 T/B 105,900 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,600 1,620 1,600 1,605 5 15,481,300 24,913,931,500 4,462 1,058.219 1,610 J 384,900 1,605 T/B 198,500 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,700 5,750 5,700 5,725 25 12,536,700 71,712,580,000 3,722 4,094.052 5,725 T/J 622,000 5,700 B 1,228,200 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,625 1,680 1,630 1,655 30 49,066,300 81,567,686,000 7,103 332.206 1,655 T/J 227,700 1,650 B 84,900 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 188 190 186 187 -1 80,696,800 15,123,229,400 2,521 33.965 187 T/J 1,293,400 186 B 4,373,400 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 995 1,005 970 985 -10 64,880,800 63,989,548,500 10,200 385.172 985 T/J 1,375,100 980 B 442,100 9 CPIN Charoen Pokphand Indonesia Tbk XDSO1XD3F3N000D231------------ 5,425 5,425 5,200 5,275 -150 6,498,500 34,255,747,500 2,404 24,024.229 5,275 T/J 25,600 5,250 B 14,300 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 570 585 570 570 0 9,112,200 5,222,366,000 1,448 1,061.235 575 J 546,300 570 T/B 703,000 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,090 2,110 2,060 2,080 -10 13,315,400 27,677,718,000 2,786 105.562 2,090 J 77,000 2,080 T/B 180,100 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,415 1,460 1,405 1,440 25 11,073,000 15,970,697,500 2,516 138.171 1,445 J 66,600 1,435 B 100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,550 10,550 10,400 10,425 -125 1,510,400 15,775,117,500 1,304 386.469 10,475 J 14,900 10,425 T/B 125,600 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,590 4,630 4,580 4,590 0 4,353,500 20,038,337,000 2,037 1,873.469 4,600 J 34,400 4,590 T/B 400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,350 6,425 6,350 6,425 75 2,140,600 13,699,330,000 1,221 1,099.813 6,425 T/J 96,000 6,400 B 35,100 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,520 1,550 1,525 1,540 20 6,559,400 10,086,682,000 1,571 52.203 1,540 T/J 159,100 1,535 B 17,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,450 8,450 8,350 8,450 0 2,471,600 20,780,627,500 1,741 435.417 8,450 T/J 140,900 8,425 B 1,700 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,250 9,325 9,200 9,275 25 1,681,600 15,568,225,000 1,326 371.000 9,300 J 146,900 9,275 T/B 108,300 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,475 25,550 25,375 25,400 -75 364,500 9,266,025,000 913 181.429 25,425 J 5,300 25,400 T/B 700 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,640 1,650 1,590 1,595 -45 28,217,100 45,298,767,500 3,275 15,556.423 1,600 J 202,000 1,595 T/B 1,892,100 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,250 2,300 2,230 2,270 20 23,768,600 53,841,029,000 4,600 605.630 2,270 T/J 574,300 2,260 B 400,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,700 2,730 2,640 2,650 -50 8,445,400 22,498,148,000 1,653 156.022 2,660 J 500 2,650 T/B 18,100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,145 1,150 1,130 1,140 -5 26,211,700 29,957,045,000 3,469 380.000 1,145 J 120,200 1,140 T/B 1,380,800 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,430 2,480 2,440 2,460 30 5,380,500 13,232,842,000 2,419 2,139.130 2,470 J 573,300 2,460 T/B 298,100 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 154 156 151 152 -2 56,597,600 8,700,516,000 2,182 343.806 153 J 105,000 152 T/B 2,856,500 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,450 6,550 6,400 6,425 -25 1,666,900 10,732,392,500 1,108 2,244.024 6,475 J 8,500 6,425 T/B 54,800 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,600 3,620 3,570 3,620 20 46,919,500 169,085,804,000 4,543 1,902.410 3,620 T/J 82,800 3,610 B 1,243,100 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,900 2,920 2,860 2,870 -30 15,023,800 43,343,816,000 2,404 2,920.555 2,870 T/J 347,900 2,860 B 778,900 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,525 22,650 22,475 22,625 100 1,898,500 42,885,022,500 2,853 26,934.524 22,650 J 7,000 22,625 T/B 36,800 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,540 3,580 3,520 3,530 -10 5,308,300 18,786,796,000 2,703 90,373.784 3,540 J 182,100 3,530 T/B 121,100 Total 640,166,800 1,072,413,285,400 95,106 10,530,800 17,086,700 Jakarta, 24 November 2023 Trading Division