List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 27 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------------ 815 815 795 800 -15 23,316,200 18,705,993,000 4,408 975.610 805 J 1,038,900 800 T/B 19,900 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,540 2,600 2,540 2,550 10 19,835,100 50,978,996,000 6,132 231.818 2,560 J 350,900 2,550 T/B 653,900 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,450 1,460 1,440 1,440 -10 2,957,100 4,272,253,000 1,760 5,738.424 1,445 J 5,000 1,440 T/B 200,000 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,605 1,625 1,610 1,620 15 23,279,700 37,664,989,500 5,223 1,068.108 1,620 T/J 78,300 1,615 B 570,100 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,725 5,750 5,600 5,625 -100 63,360,900 358,679,847,500 13,015 4,022.541 5,650 J 260,000 5,625 T/B 363,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,655 1,685 1,640 1,645 -10 18,608,600 30,888,373,000 5,636 330.199 1,650 J 49,800 1,640 B 303,000 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 187 200 187 200 13 636,045,700 125,126,354,600 5,136 36.326 200 T/J 20,036,400 197 B 13,000 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 985 1,000 945 945 -40 124,645,100 120,693,890,000 16,088 369.530 945 T/J 4,817,300 940 B 1,825,400 9 CPIN Charoen Pokphand Indonesia Tbk XDSO1XD3F3N000D231------------ 5,275 5,375 5,250 5,275 0 3,778,500 20,099,777,500 2,077 24,024.229 5,275 T/J 182,900 5,250 B 171,800 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 570 580 565 575 5 8,740,900 5,007,616,000 1,752 1,070.544 580 J 787,700 570 B 920,100 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,080 2,110 2,070 2,100 20 9,003,200 18,837,411,000 2,419 106.577 2,100 T/J 812,200 2,090 B 533,200 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,440 1,475 1,435 1,445 5 12,698,000 18,432,568,500 4,457 138.650 1,450 J 22,200 1,445 T/B 127,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,425 10,725 10,425 10,650 225 3,045,400 32,399,787,500 1,863 394.810 10,675 J 100 10,650 T/B 500 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,590 4,630 4,520 4,520 -70 7,707,400 35,067,451,000 5,438 1,844.898 4,530 J 1,200 4,520 T/B 20,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,500 6,400 6,400 -25 5,362,700 34,515,057,500 2,963 1,095.534 6,425 J 50,200 6,400 T/B 245,000 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,540 1,555 1,530 1,530 -10 4,247,100 6,545,432,500 1,619 51.864 1,535 J 8,500 1,530 T/B 149,100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,450 8,425 8,325 8,350 -100 3,551,100 29,701,445,000 3,638 430.264 8,375 J 52,200 8,350 T/B 969,700 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,275 9,425 9,250 9,250 -25 1,138,400 10,655,005,000 1,635 370.000 9,300 J 100 9,250 T/B 83,300 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,400 25,550 25,175 25,200 -200 667,600 16,906,365,000 1,666 180.000 25,225 J 400 25,200 T/B 3,000 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,595 1,640 1,595 1,625 30 25,615,200 41,487,148,000 2,736 15,849.020 1,630 J 131,800 1,625 T/B 91,100 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,270 2,320 2,230 2,250 -20 49,574,600 113,172,297,000 8,005 600.295 2,260 J 1,100 2,250 T/B 70,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,650 2,730 2,620 2,700 50 10,963,000 29,546,611,000 1,324 158.965 2,710 J 10,000 2,700 T/B 7,603,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,140 1,155 1,140 1,145 5 25,822,300 29,583,692,500 3,520 381.667 1,145 T/J 359,800 1,140 B 1,737,200 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,460 2,480 2,440 2,440 -20 7,940,300 19,557,461,000 6,067 2,121.739 2,450 J 42,100 2,440 T/B 16,700 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 152 163 152 161 9 239,656,000 38,149,588,300 6,167 364.163 161 T/J 3,817,600 160 B 2,599,300 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,425 6,575 6,400 6,500 75 3,589,300 23,366,347,500 3,538 2,270.219 6,525 J 2,000 6,500 T/B 52,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,620 3,730 3,640 3,680 60 73,888,700 273,046,079,000 11,649 1,933.941 3,690 J 131,400 3,680 T/B 546,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,870 2,900 2,840 2,840 -30 15,448,400 44,288,949,000 3,510 2,890.026 2,840 T/J 17,600 2,830 B 520,700 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,625 22,875 22,450 22,450 -175 4,817,100 108,998,127,500 7,195 26,726.190 22,500 J 21,000 22,450 T/B 96,100 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,530 3,550 3,500 3,520 -10 11,935,500 42,029,059,000 4,379 90,117.768 3,530 J 216,200 3,520 T/B 68,400 Total 1,441,239,100 1,738,403,972,900 145,015 33,304,900 20,575,100 Jakarta, 27 November 2023 Trading Division