List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 30 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------------ 770 775 740 755 -15 88,331,200 66,420,443,000 9,150 920.732 755 T/J 7,130,900 750 B 360,900 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,580 2,620 2,570 2,620 40 45,144,600 117,622,500,000 4,565 238.182 2,620 T/J 4,525,700 2,590 B 19,100 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,445 1,450 1,430 1,435 -10 22,778,300 32,757,059,500 5,042 5,718.498 1,435 T/J 119,200 1,430 B 1,025,900 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,700 1,740 1,675 1,740 40 75,641,800 129,770,692,000 9,558 1,147.228 1,740 T/J 519,100 1,700 B 3,000 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,525 5,575 5,400 5,400 -125 161,684,600 878,368,900,000 20,365 3,861.639 5,425 J 39,800 5,400 T/B 28,922,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,645 1,670 1,645 1,655 10 22,181,800 36,743,019,500 3,839 332.206 1,660 J 1,026,100 1,655 T/B 1,186,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 206 208 198 202 -4 259,603,100 52,479,409,900 4,160 36.690 202 T/J 5,035,900 200 B 6,818,900 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,030 1,075 1,015 1,045 15 384,200,200 402,132,636,500 17,625 408.634 1,050 J 630,000 1,045 T/B 6,389,600 9 CPIN Charoen Pokphand Indonesia Tbk XDSO1XD3F3N000D231------------ 5,050 5,200 5,000 5,200 150 30,374,300 155,773,512,500 5,093 23,682.652 5,200 T/J 585,900 5,175 B 7,200 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 585 585 550 555 -30 36,680,400 20,626,870,500 5,021 1,033.308 560 J 159,500 555 T/B 2,190,500 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,160 2,170 2,120 2,120 -40 13,509,400 28,774,382,000 2,532 107.592 2,130 J 207,700 2,120 T/B 33,800 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,435 1,445 1,380 1,385 -50 21,261,900 29,904,795,500 4,135 132.893 1,390 J 18,100 1,385 T/B 529,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,500 11,550 10,275 11,550 1,050 14,781,100 162,571,425,000 3,910 428.174 11,550 T/J 3,263,000 11,075 B 262,400 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,690 4,740 4,500 4,500 -190 252,731,900 1,140,995,162,000 15,077 1,836.735 4,520 J 1,600 4,500 T/B 24,872,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,425 6,275 6,425 0 27,474,900 174,643,947,500 8,376 1,099.813 6,425 T/J 850,500 6,400 B 100 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,510 1,520 1,475 1,475 -35 11,072,200 16,551,566,000 3,930 50.000 1,480 J 7,800 1,475 T/B 68,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,800 8,900 8,625 8,775 -25 27,460,600 240,678,102,500 4,630 452.163 8,800 J 168,400 8,775 T/B 275,800 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,400 10,200 9,275 10,200 800 4,742,900 47,170,962,500 1,884 408.000 10,200 T/J 968,300 9,600 B 6,300 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,700 24,775 24,525 24,550 -150 750,900 18,479,382,500 1,904 175.357 24,600 J 5,700 24,550 T/B 52,800 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,605 1,650 1,585 1,615 10 138,930,200 224,570,991,500 5,562 15,751.487 1,615 T/J 134,100 1,610 B 423,600 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,460 2,530 2,400 2,530 70 271,581,900 682,934,059,000 13,228 674.998 2,540 J 477,800 2,530 T/B 5,018,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,790 2,800 2,740 2,800 10 6,450,700 17,894,437,000 1,088 164.853 2,800 T/J 147,100 2,780 B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,135 1,140 1,115 1,115 -20 45,654,100 51,113,784,000 7,533 371.667 1,120 J 966,000 1,115 T/B 1,270,300 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,420 2,440 2,410 2,420 0 6,078,200 14,709,205,000 2,927 2,104.348 2,430 J 643,400 2,420 T/B 121,000 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 160 161 156 157 -3 89,760,300 14,222,097,400 3,022 355.115 158 J 270,000 157 T/B 608,400 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,400 6,500 6,300 6,500 100 12,981,100 83,861,440,000 2,263 2,270.219 6,500 T/J 438,500 6,425 B 30,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,720 3,820 3,740 3,760 40 258,522,400 974,014,877,000 12,323 1,975.983 3,770 J 226,400 3,760 T/B 248,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,920 2,970 2,900 2,950 30 18,147,700 53,157,644,000 3,229 3,001.964 2,950 T/J 151,900 2,930 B 100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,450 22,500 21,900 21,900 -550 17,524,100 386,297,087,500 12,826 26,071.429 22,000 J 7,000 21,900 T/B 479,300 30 UNVR Unilever Indonesia Tbk. CDMO1SS3FDS000D421------------ 3,630 3,650 3,570 3,650 20 40,876,300 148,387,537,000 6,505 93,445.981 3,650 T/J 312,800 3,620 B 200 Total 2,406,913,100 6,403,627,928,300 201,302 29,038,200 81,224,500 Jakarta, 30 November 2023 Trading Division