List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 28 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------------ 800 810 770 775 -25 76,611,500 59,830,386,000 8,206 945.122 780 J 283,300 775 T/B 175,500 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,550 2,620 2,560 2,580 30 19,680,900 50,975,943,000 5,263 234.545 2,590 J 284,000 2,580 T/B 237,500 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,440 1,450 1,420 1,430 -10 14,789,400 21,230,301,000 3,683 5,698.573 1,435 J 1,000 1,430 T/B 713,300 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,620 1,670 1,620 1,655 35 42,651,500 70,317,254,000 8,958 1,091.185 1,655 T/J 1,242,400 1,650 B 68,900 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,625 5,675 5,550 5,550 -75 86,907,600 485,633,942,500 17,992 3,968.907 5,575 J 45,900 5,550 T/B 3,604,800 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,645 1,690 1,640 1,660 15 46,497,400 77,378,827,500 6,288 333.210 1,665 J 4,151,400 1,660 T/B 344,300 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 200 208 197 204 4 427,402,300 86,346,915,300 8,437 37.053 204 T/J 8,431,900 202 B 5,311,800 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 945 1,025 945 1,010 65 280,110,000 278,875,434,000 26,312 394.948 1,015 J 942,800 1,010 T/B 3,660,900 9 CPIN Charoen Pokphand Indonesia Tbk XDSO1XD3F3N000D231------------ 5,275 5,325 5,125 5,275 0 33,088,800 173,450,217,500 5,851 24,024.229 5,300 J 48,600 5,275 T/B 9,300 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 575 595 575 585 10 11,857,700 6,953,091,500 1,710 1,089.162 590 J 1,055,400 585 T/B 634,600 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,100 2,170 2,090 2,150 50 16,657,100 35,585,086,000 3,524 109.114 2,160 J 73,500 2,150 T/B 1,388,900 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,445 1,470 1,435 1,455 10 9,411,900 13,677,259,000 2,250 139.610 1,460 J 57,600 1,455 T/B 2,148,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,650 10,750 10,550 10,650 0 4,504,400 48,107,765,000 3,223 394.810 10,675 J 100 10,650 T/B 13,500 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,520 4,540 4,360 4,380 -140 21,607,400 95,425,148,000 9,895 1,787.755 4,390 J 200 4,380 T/B 455,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,400 6,450 6,375 6,375 -25 5,766,500 36,942,355,000 3,740 1,091.255 6,400 J 14,100 6,375 T/B 95,300 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,530 1,535 1,505 1,510 -20 8,212,600 12,452,363,000 2,500 51.186 1,515 J 13,300 1,510 T/B 89,800 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,350 8,525 8,350 8,450 100 4,214,700 35,658,207,500 3,073 435.417 8,475 J 2,200 8,450 T/B 1,618,400 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,250 9,375 9,250 9,275 25 1,515,500 14,103,282,500 2,344 371.000 9,275 T/J 600 9,250 B 96,300 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,200 25,300 24,975 24,975 -225 883,400 22,181,037,500 2,260 178.393 25,000 J 22,000 24,975 T/B 5,300 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,625 1,640 1,600 1,605 -20 48,173,500 77,575,137,000 3,850 15,653.955 1,610 J 237,900 1,605 T/B 1,999,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,250 2,420 2,260 2,390 140 104,073,900 244,638,066,000 14,378 637.646 2,390 T/J 933,100 2,380 B 71,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,700 2,740 2,700 2,720 20 6,553,800 17,821,479,000 811 160.143 2,730 J 33,200 2,720 T/B 900 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,145 1,150 1,130 1,130 -15 34,210,000 38,929,886,000 6,786 376.667 1,135 J 250,000 1,130 T/B 4,035,700 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,440 2,470 2,440 2,440 0 4,994,200 12,254,347,000 3,261 2,121.739 2,450 J 23,200 2,440 T/B 557,700 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 161 162 156 159 -2 75,869,200 12,028,021,000 4,023 359.639 160 J 947,400 159 T/B 3,802,600 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,500 6,575 6,400 6,400 -100 3,992,100 25,778,070,000 3,400 2,235.292 6,425 J 5,600 6,400 T/B 34,600 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,680 3,800 3,680 3,770 90 106,829,100 402,314,191,000 12,855 1,981.239 3,770 T/J 1,184,300 3,760 B 129,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,840 2,930 2,840 2,890 50 15,134,900 43,619,542,000 2,844 2,940.907 2,890 T/J 1,100 2,880 B 62,800 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,450 22,725 22,325 22,500 50 3,764,500 84,620,240,000 6,645 26,785.714 22,500 T/J 70,500 22,475 B 3,300 30 UNVR Unilever Indonesia Tbk. CDMO1SS3FDS000D421------------ 3,520 3,640 3,520 3,600 80 13,638,400 48,731,737,000 4,592 92,165.899 3,610 J 26,600 3,600 T/B 44,300 Total 1,529,604,200 2,633,435,531,800 188,954 20,383,200 31,414,300 Jakarta, 28 November 2023 Trading Division