List of Securities Quotation: Jakarta Islamic Index(JII) Date: Saturday, 16 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------------ 730 910 550 550 -180 24,577,200 15,069,609,000 9,813 670.732 785 J 432,000 550 T/B 2,715,400 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,840 3,130 2,890 3,120 280 2,668,600 7,813,516,000 4,224 283.636 3,130 J 50,000 3,000 B 69,100 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,485 0 0 1,485 0 0 0 0 5,917.749 0 J 0 0 B 0 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,900 2,220 1,430 2,000 100 6,698,400 13,414,147,000 3,033 1,318.652 2,220 J 83,159,500 2,000 T/B 488,300 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,300 7,550 6,300 7,550 1,250 5,318,200 38,304,880,000 3,546 5,399.143 0 J 0 7,550 T/B 7,100 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,655 1,730 1,590 1,600 -55 732,000 1,216,625,500 985 321.166 1,620 J 700 1,600 T/B 900 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 214 266 195 266 52 936,300 208,344,100 366 48.314 0 J 0 250 B 93,900 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,420 1,775 1,440 1,775 355 7,900 13,664,000 12 694.091 0 J 0 1,440 B 77,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,075 6,075 5,200 6,075 1,000 6,200 36,615,000 3 27,667.714 0 J 0 5,200 B 20,800 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 785 780 780 780 -5 100,000 78,000,000 3 1,452.216 780 T/J 100,000 775 B 35,000 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,350 2,930 2,350 2,930 580 142,500 341,575,000 11 148.700 0 J 0 2,360 B 47,500 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,810 2,260 1,800 2,260 450 2,213,000 3,998,920,000 6,464 216.851 1,810 J 528,000 1,800 B 1,114,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,975 10,975 8,800 8,800 -2,175 17,500 180,662,500 8 326.228 10,750 J 3,500 0 B 0 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,900 6,400 6,200 6,400 500 36,700 228,555,000 58 2,612.245 6,400 T/J 100 6,350 B 500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,750 6,875 5,400 5,400 -1,350 35,000 230,675,000 7 924.357 6,900 J 1,000 5,400 T/B 5,000 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,040 2,550 2,050 2,550 510 7,100 17,140,000 4 86.441 2,450 J 100 2,050 B 148,500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,575 12,475 12,475 12,475 1,900 5,100 63,622,500 2 642.819 12,500 J 900 12,475 T/B 5,900 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,750 12,900 12,900 12,900 2,150 5,000 64,500,000 1 516.000 0 J 0 0 B 0 19 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPU70000A121------------ 29,000 34,800 34,800 34,800 5,800 5,000 174,000,000 1 248.571 0 J 0 29,000 B 61,000 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,765 2,200 2,200 2,200 435 5,000 11,000,000 1 21,457.134 0 J 0 0 B 0 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,150 3,930 3,100 3,930 780 10,100 35,692,000 17 1,048.514 0 J 0 3,200 B 30,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,790 2,900 2,830 2,900 110 8,600 24,795,000 10 170.741 2,900 T/J 100 2,820 B 300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,380 1,510 1,380 1,510 130 20,483,800 30,018,534,000 23,589 503.333 1,515 J 105,000 1,510 T/B 6,200 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,850 3,300 2,850 3,250 400 479,600 1,384,225,000 2,188 2,826.087 3,300 J 37,800 3,250 T/B 17,500 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 155 0 0 155 0 0 0 0 350.591 0 J 0 155 B 50,100 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 7,000 7,000 5,600 5,600 -1,400 17,500 113,400,000 4 1,955.881 5,600 T/J 1,697,500 0 B 0 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,720 4,010 3,720 3,900 180 46,903,400 186,269,475,000 13,950 2,049.557 3,910 J 1,079,900 3,890 B 100,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,570 2,560 1,930 1,930 -640 16,000 37,550,000 7 1,963.997 2,300 J 4,999,000 0 B 0 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 28,425 34,100 28,425 34,100 5,675 7,700 247,442,500 4 40,595.238 0 J 0 28,500 B 47,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,500 3,400 3,400 3,400 -100 27,800 94,520,000 19 87,045.571 2,630 J 57,200 0 B 0 Total 111,471,200 299,691,684,100 68,330 92,252,300 5,142,700 Jakarta, 16 September 2023 Trading Division