List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 29 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------------ 775 785 750 770 -5 87,411,600 66,659,329,000 8,724 939.024 775 J 1,565,900 770 T/B 230,400 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,580 2,610 2,560 2,580 0 15,113,600 39,002,826,000 4,320 234.545 2,590 J 675,500 2,580 T/B 3,100 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,430 1,460 1,435 1,445 15 15,331,500 22,212,367,500 2,455 5,758.349 1,445 T/J 101,100 1,440 B 372,400 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,655 1,735 1,680 1,700 45 89,761,900 153,397,073,000 15,137 1,120.854 1,705 J 364,100 1,700 T/B 821,500 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,550 5,650 5,525 5,525 -25 75,070,800 417,739,455,000 13,733 3,951.029 5,550 J 403,600 5,525 T/B 546,200 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,660 1,670 1,635 1,645 -15 7,381,300 12,143,501,000 3,265 330.199 1,645 T/J 138,800 1,640 B 39,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 204 212 206 206 2 370,648,800 77,075,563,600 5,681 37.416 208 J 7,887,500 206 T/B 132,600 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,010 1,055 1,010 1,030 20 172,249,100 177,345,022,500 16,297 402.769 1,030 T/J 2,353,100 1,025 B 10,800 9 CPIN Charoen Pokphand Indonesia Tbk XDSO1XD3F3N000D231------------ 5,275 5,300 5,025 5,050 -225 12,990,400 66,470,952,500 5,374 22,999.499 5,075 J 23,500 5,050 T/B 576,200 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 585 600 575 585 0 16,869,800 9,871,663,000 2,472 1,089.162 590 J 844,600 585 T/B 100,700 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,150 2,170 2,120 2,160 10 9,142,700 19,662,481,000 2,056 109.622 2,160 T/J 2,817,700 2,150 B 518,400 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,455 1,470 1,420 1,435 -20 16,251,200 23,388,352,500 3,491 137.691 1,440 J 48,400 1,435 T/B 1,063,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,650 10,700 10,400 10,500 -150 4,096,900 43,062,265,000 3,450 389.249 10,525 J 100 10,500 T/B 1,346,200 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,380 4,750 4,430 4,690 310 31,513,600 146,517,010,000 12,514 1,914.286 4,700 J 56,900 4,690 T/B 1,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,375 6,450 6,375 6,425 50 4,533,600 29,059,400,000 3,039 1,099.813 6,425 T/J 30,600 6,400 B 5,600 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,510 1,535 1,510 1,510 0 6,724,400 10,209,621,000 2,147 51.186 1,515 J 191,800 1,510 T/B 247,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,450 8,875 8,525 8,800 350 9,620,300 84,211,540,000 4,650 453.452 8,800 T/J 112,800 8,775 B 22,000 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,275 9,425 9,300 9,400 125 1,202,600 11,297,520,000 1,246 376.000 9,400 T/J 163,400 9,375 B 2,600 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,975 25,000 24,650 24,700 -275 1,038,500 25,703,390,000 2,906 176.429 24,725 J 1,100 24,700 T/B 9,300 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,605 1,635 1,600 1,605 0 22,564,800 36,329,866,000 3,212 15,653.955 1,610 J 10,500 1,605 T/B 12,800 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,390 2,520 2,430 2,460 70 96,119,700 237,898,283,000 12,983 656.322 2,460 T/J 3,336,100 2,450 B 96,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,720 2,790 2,700 2,790 70 7,279,100 19,967,320,000 936 164.264 2,790 T/J 69,100 2,750 B 1,200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,130 1,145 1,125 1,135 5 35,947,700 40,764,940,000 4,538 378.333 1,135 T/J 210,100 1,130 B 104,800 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,440 2,460 2,420 2,420 -20 5,818,000 14,154,904,000 4,006 2,104.348 2,430 J 200 2,420 T/B 725,000 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 159 162 157 160 1 83,809,300 13,404,759,400 3,196 361.901 161 J 1,197,000 160 T/B 2,096,100 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,400 6,475 6,350 6,400 0 2,618,000 16,748,122,500 3,209 2,235.292 6,400 T/J 66,500 6,375 B 9,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,770 3,770 3,700 3,720 -50 56,467,400 210,355,066,000 7,765 1,954.962 3,730 J 50,700 3,720 T/B 1,853,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,890 2,920 2,840 2,920 30 17,186,800 49,579,577,000 2,657 2,971.436 2,920 T/J 129,300 2,910 B 70,900 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,500 22,600 22,300 22,450 -50 2,918,000 65,654,797,500 4,392 26,726.190 22,525 J 600 22,450 T/B 36,600 30 UNVR Unilever Indonesia Tbk. CDMO1SS3FDS000D421------------ 3,600 3,640 3,560 3,630 30 9,785,100 35,292,391,000 4,306 92,933.948 3,630 T/J 186,000 3,620 B 10,700 Total 1,287,466,500 2,175,179,359,000 164,157 23,036,600 11,066,000 Jakarta, 29 November 2023 Trading Division