List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 12 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------------ 755 760 735 750 -5 48,718,600 36,399,777,500 5,129 914.634 750 T/J 631,000 745 B 74,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,800 2,850 2,790 2,810 10 52,990,600 149,405,687,000 7,776 255.455 2,820 J 54,800 2,810 T/B 370,400 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,460 1,475 1,440 1,440 -20 41,382,500 60,085,998,500 6,738 5,738.424 1,445 J 7,900 1,440 T/B 28,500 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,955 1,960 1,940 1,945 -10 19,270,100 37,533,160,500 4,795 1,282.389 1,945 T/J 2,000 1,940 B 1,121,000 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,375 6,375 6,300 6,300 -75 30,225,600 191,184,405,000 5,847 4,505.245 6,325 J 59,500 6,300 T/B 13,210,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,655 1,660 1,635 1,640 -15 9,831,800 16,167,390,000 2,898 329.195 1,645 J 525,800 1,640 T/B 153,900 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 214 220 206 206 -8 587,545,000 123,083,275,800 9,521 37.416 208 J 2,982,100 206 T/B 34,557,000 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,175 1,230 1,170 1,200 25 131,127,700 157,326,687,000 11,186 469.245 1,205 J 221,200 1,200 T/B 514,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,000 5,025 4,980 4,990 -10 2,775,300 13,866,271,000 1,552 22,726.238 5,000 J 136,800 4,990 T/B 1,736,300 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 670 710 670 700 30 94,671,900 65,669,605,500 8,978 1,303.271 700 T/J 1,233,100 695 B 2,170,200 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,390 2,400 2,340 2,350 -40 13,401,000 31,730,232,000 4,404 119.264 2,360 J 2,200 2,350 T/B 507,700 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,695 1,765 1,715 1,735 40 44,926,900 78,457,144,500 7,850 166.477 1,740 J 288,700 1,735 T/B 368,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,175 11,200 11,100 11,200 25 3,767,200 42,033,697,500 2,532 415.199 11,200 T/J 49,800 11,175 B 100,000 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,875 5,975 5,850 5,875 0 5,506,700 32,524,102,500 2,194 2,397.959 5,875 T/J 203,300 5,850 B 230,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,950 6,975 6,825 6,850 -100 7,691,500 52,793,177,500 2,581 1,172.564 6,875 J 10,400 6,850 T/B 131,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,020 2,050 2,000 2,000 -20 5,355,700 10,808,044,000 1,889 67.797 2,010 J 100 2,000 T/B 1,794,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,200 10,850 10,025 10,200 0 25,431,900 265,614,845,000 9,584 525.592 10,200 T/J 169,600 10,175 B 54,500 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 11,025 11,075 10,775 10,825 -200 1,078,100 11,713,507,500 1,246 433.000 10,850 J 900 10,825 T/B 12,900 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 30,375 28,450 28,000 28,100 -2,275 4,173,700 117,811,127,500 8,525 200.714 28,200 J 1,200 28,100 T/B 100,900 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,860 1,865 1,805 1,820 -40 41,058,000 74,937,340,500 4,208 17,750.902 1,825 J 61,500 1,820 T/B 4,000 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,180 3,210 3,030 3,140 -40 52,984,500 165,022,666,000 14,975 837.744 3,150 J 268,200 3,140 T/B 490,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,930 3,020 2,890 2,900 -30 9,772,500 28,816,829,000 1,335 170.741 2,910 J 3,000 2,900 T/B 27,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,355 1,365 1,340 1,345 -10 32,904,200 44,445,679,000 6,393 448.333 1,350 J 6,300 1,345 T/B 5,057,300 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,880 2,910 2,870 2,870 -10 10,707,800 30,917,148,000 4,944 2,495.652 2,890 J 11,500 2,870 T/B 786,600 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 160 167 157 163 3 219,380,800 35,627,101,900 8,737 368.687 164 J 907,300 163 T/B 66,900 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 7,100 7,100 7,000 7,025 -75 3,803,900 26,789,235,000 1,783 2,453.583 7,050 J 682,100 7,025 T/B 18,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,700 3,740 3,700 3,710 10 72,170,600 267,924,524,000 8,892 1,949.707 3,710 T/J 46,000 3,700 B 768,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,060 2,070 2,040 2,070 10 7,198,000 14,827,456,000 1,042 2,106.463 2,070 T/J 193,100 2,060 B 125,200 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,900 27,250 26,925 27,075 175 2,664,400 72,137,047,500 3,692 32,232.143 27,075 T/J 8,700 27,050 B 2,400 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,650 3,660 3,610 3,620 -30 6,763,100 24,585,665,000 4,118 92,677.931 3,640 J 32,800 3,620 T/B 171,600 Total 1,589,279,600 2,280,238,827,700 165,344 8,800,900 64,756,700 Jakarta, 12 September 2023 Trading Division