List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 14 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------------ 745 750 735 735 -10 19,199,900 14,209,566,000 2,840 896.341 740 J 505,400 735 T/B 1,005,600 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,860 2,940 2,890 2,910 50 58,317,100 169,990,360,000 9,587 264.545 2,910 T/J 35,200 2,900 B 742,600 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,475 1,495 1,465 1,470 -5 35,708,000 52,745,632,500 7,836 5,857.974 1,475 J 7,000 1,470 T/B 118,300 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,915 1,935 1,895 1,900 -15 53,126,700 101,414,983,000 14,794 1,252.720 1,905 J 97,300 1,900 T/B 526,000 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,300 6,375 6,250 6,325 25 40,259,300 253,618,750,000 9,192 4,523.123 6,325 T/J 978,700 6,300 B 25,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,655 1,670 1,645 1,660 5 16,814,200 27,829,419,000 2,675 333.210 1,660 T/J 1,800 1,655 B 195,700 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 202 210 202 208 6 537,929,800 111,379,787,000 8,246 37.779 208 T/J 49,162,600 206 B 57,385,800 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,205 1,310 1,205 1,280 75 177,170,200 226,138,938,500 15,362 500.528 1,285 J 366,800 1,280 T/B 2,723,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,000 5,075 4,970 5,025 25 5,593,900 28,091,194,500 2,007 22,885.640 5,050 J 600 5,025 T/B 54,400 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 745 755 730 735 -10 48,842,000 36,065,517,500 5,743 1,368.435 735 T/J 649,000 730 B 1,185,600 11 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,380 2,400 2,320 2,390 10 25,568,300 60,465,609,000 3,864 121.294 2,390 T/J 6,000 2,380 B 1,200 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,760 1,845 1,770 1,800 40 66,534,700 120,992,584,500 9,181 172.713 1,805 J 8,700 1,800 T/B 800 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,200 11,225 11,000 11,000 -200 4,753,700 52,644,047,500 2,879 407.785 11,075 J 42,500 11,000 T/B 326,800 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,800 5,925 5,800 5,850 50 7,231,100 42,419,507,500 3,328 2,387.755 5,875 J 14,000 5,850 T/B 89,900 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,900 6,875 6,700 6,700 -200 14,765,100 99,570,650,000 6,351 1,146.887 6,725 J 59,400 6,700 T/B 54,800 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,010 2,110 2,040 2,100 90 14,469,900 30,059,674,000 3,174 71.186 2,100 T/J 534,300 2,090 B 394,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,575 10,850 10,500 10,500 -75 6,734,700 71,789,492,500 3,383 541.050 10,500 T/J 58,700 10,475 B 17,600 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 11,000 11,025 10,875 10,900 -100 316,500 3,453,607,500 540 436.000 10,925 J 2,600 10,900 T/B 323,100 19 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPU70000A121------------ 28,425 29,600 28,725 29,350 925 3,756,800 110,233,890,000 5,235 209.643 29,350 T/J 43,300 29,325 B 64,000 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,785 1,825 1,775 1,785 0 35,127,100 63,036,730,500 3,724 17,409.539 1,785 T/J 2,600 1,780 B 4,800 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,140 3,180 3,140 3,150 10 20,518,800 64,704,042,000 6,165 840.412 3,150 T/J 13,600 3,140 B 525,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,950 2,970 2,880 2,880 -70 5,990,800 17,491,011,000 561 169.563 2,900 J 500 2,880 T/B 21,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,435 1,480 1,405 1,405 -30 152,279,400 219,701,550,000 18,537 468.333 1,410 J 531,900 1,405 T/B 2,135,600 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,830 2,910 2,860 2,890 60 19,874,100 57,432,149,000 5,026 2,513.043 2,890 T/J 5,000 2,880 B 127,800 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 162 165 161 162 0 64,502,900 10,492,060,500 5,018 366.425 163 J 1,333,200 162 T/B 5,976,800 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,975 7,050 6,950 7,000 25 5,283,600 37,022,655,000 2,361 2,444.851 7,025 J 243,100 7,000 T/B 13,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,710 3,720 3,680 3,680 -30 55,532,900 204,967,431,000 10,200 1,933.941 3,690 J 14,900 3,680 T/B 31,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,130 2,290 2,110 2,260 130 25,931,300 57,003,928,000 3,928 2,299.810 2,260 T/J 56,700 2,250 B 385,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,175 27,600 27,325 27,400 225 6,719,500 184,492,362,500 6,005 32,619.048 27,425 J 500 27,400 T/B 700 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,590 3,610 3,560 3,560 -30 7,980,500 28,557,760,000 4,400 91,141.833 3,570 J 8,000 3,560 T/B 169,000 Total 1,536,832,800 2,558,014,890,000 182,142 54,783,900 74,626,400 Jakarta, 14 September 2023 Trading Division