List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 15 September 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------------ 735 745 725 730 -5 32,753,000 23,965,616,500 4,145 890.244 735 J 595,100 730 T/B 413,400 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,910 2,910 2,840 2,840 -70 55,255,400 157,935,341,000 10,104 258.182 2,860 J 78,900 2,840 T/B 2,549,300 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,470 1,500 1,475 1,485 15 22,157,800 32,942,861,500 10,100 5,917.749 1,490 J 2,600,700 1,485 T/B 109,700 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,900 1,920 1,895 1,900 0 46,983,300 89,455,495,500 8,776 1,252.720 1,905 J 324,100 1,900 T/B 1,192,500 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,325 6,325 6,200 6,300 -25 132,198,700 828,548,140,000 12,067 4,505.245 6,325 J 821,100 6,300 T/B 1,185,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,660 1,670 1,650 1,655 -5 12,273,900 20,333,018,000 2,852 332.206 1,660 J 633,800 1,655 T/B 50,900 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 208 220 200 214 6 5,488,746,000 1,171,953,862,200 14,737 38.869 214 T/J 718,275,100 212 B 5,223,000 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,280 1,450 1,275 1,420 140 254,943,100 348,796,887,000 23,534 555.273 1,420 T/J 95,900 1,415 B 216,400 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,025 5,075 4,950 5,075 50 13,506,600 67,994,150,500 3,540 23,113.358 5,075 T/J 677,900 5,025 B 500 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 735 790 745 785 50 92,837,500 71,591,859,500 9,247 1,461.526 785 T/J 1,910,500 780 B 232,500 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,390 2,400 2,350 2,350 -40 15,771,400 37,513,221,000 2,838 119.264 2,360 J 3,000 2,350 T/B 2,597,000 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,800 1,830 1,775 1,810 10 23,316,400 42,280,771,000 3,590 173.673 1,810 T/J 71,600 1,805 B 36,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,000 11,050 10,700 10,975 -25 8,271,100 90,385,955,000 5,573 406.858 10,975 T/J 700 10,925 B 10,100 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,850 5,950 5,850 5,900 50 24,672,100 145,600,125,000 3,637 2,408.163 5,925 J 372,100 5,900 T/B 158,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,700 6,750 6,650 6,750 50 16,267,700 109,132,547,500 7,979 1,155.446 6,750 T/J 955,800 6,700 B 10,300 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,100 2,110 2,040 2,040 -60 10,219,900 21,098,688,000 3,118 69.153 2,050 J 7,900 2,040 T/B 942,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,500 10,625 10,400 10,575 75 5,241,100 55,245,752,500 2,399 544.915 10,575 T/J 147,300 10,525 B 3,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,900 10,975 10,750 10,750 -150 1,957,000 21,097,975,000 1,785 430.000 10,750 T/J 72,200 10,725 B 10,400 19 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPU70000A121------------ 29,350 29,500 28,700 29,000 -350 1,882,100 54,713,622,500 3,986 207.143 29,000 T/J 18,500 28,975 B 15,400 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,785 1,800 1,755 1,765 -20 64,227,000 113,666,087,500 4,835 17,214.474 1,780 J 112,300 1,765 T/B 1,324,500 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,150 3,200 3,140 3,150 0 38,345,500 121,065,340,000 5,932 840.412 3,160 J 170,400 3,150 T/B 1,805,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,880 2,880 2,790 2,790 -90 11,666,200 32,797,353,000 2,938 164.264 2,800 J 1,700 2,790 T/B 1,190,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,405 1,425 1,375 1,380 -25 130,519,100 182,128,073,500 14,546 460.000 1,385 J 310,700 1,380 T/B 348,800 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,890 2,900 2,850 2,850 -40 15,248,700 43,647,929,000 6,788 2,478.261 2,860 J 596,000 2,850 T/B 490,300 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 162 164 155 155 -7 136,035,400 21,446,319,200 5,879 350.591 156 J 19,013,800 155 T/B 2,092,800 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 7,000 7,025 6,900 7,000 0 6,661,200 46,447,117,500 2,765 2,444.851 7,000 T/J 269,900 6,950 B 3,600 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,680 3,780 3,670 3,720 40 147,757,300 550,422,705,000 13,183 1,954.962 3,730 J 615,800 3,720 T/B 540,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,260 2,650 2,280 2,570 310 65,042,200 162,050,380,000 11,090 2,615.270 2,610 J 10,100 2,570 T/B 1,100,800 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,400 28,425 27,250 28,425 1,025 13,900,400 389,928,790,000 11,221 33,839.286 28,425 T/J 601,400 28,300 B 1,000 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,560 3,570 3,500 3,500 -60 19,503,200 68,551,563,000 8,186 89,605.735 3,510 J 3,500 3,500 T/B 1,283,400 Total 6,908,160,300 5,122,737,546,900 221,370 749,367,800 25,138,700 Jakarta, 15 September 2023 Trading Division