List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 13 October 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------------ 805 830 785 785 -20 118,986,200 95,896,380,500 8,917 957.317 790 J 730,200 785 T/B 704,300 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,690 2,740 2,690 2,710 20 18,962,900 51,466,593,000 4,715 246.364 2,720 J 675,100 2,710 T/B 231,000 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,445 1,475 1,450 1,460 15 12,721,200 18,587,597,000 3,542 5,818.124 1,465 J 390,300 1,460 T/B 175,700 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,775 1,775 1,750 1,755 -20 32,334,300 56,971,407,000 7,171 1,157.117 1,760 J 49,300 1,755 T/B 358,300 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,950 6,025 5,950 5,975 25 32,794,800 195,922,272,500 8,035 4,272.832 5,975 T/J 158,700 5,950 B 606,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,585 1,585 1,530 1,540 -45 16,553,200 25,668,068,500 4,104 309.122 1,540 T/J 22,800 1,535 B 52,900 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 189 194 187 192 3 133,889,000 25,552,368,600 2,664 34.873 193 J 987,100 192 T/B 1,107,700 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,135 1,175 1,130 1,145 10 90,714,700 104,382,401,000 10,136 447.738 1,150 J 685,100 1,145 T/B 263,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,100 5,250 5,025 5,200 100 4,460,800 23,064,985,000 2,033 23,682.652 5,225 J 22,400 5,200 T/B 7,600 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 695 725 700 710 15 20,443,000 14,561,382,000 3,331 1,321.889 715 J 205,700 710 T/B 367,700 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,380 2,420 2,370 2,380 0 13,912,700 33,358,795,000 1,826 120.787 2,380 T/J 3,310,000 2,370 B 81,100 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,620 1,695 1,630 1,670 50 24,736,800 41,408,914,500 4,043 160.240 1,675 J 170,200 1,670 T/B 430,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,975 11,100 10,875 10,875 -100 2,727,400 29,839,207,500 1,884 403.151 10,975 J 500 10,875 T/B 227,500 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,475 5,575 5,425 5,425 -50 4,049,700 22,212,687,500 2,670 2,214.286 5,450 J 15,400 5,425 T/B 370,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,725 6,775 6,700 6,700 -25 3,865,100 26,006,495,000 1,777 1,146.887 6,725 J 50,000 6,700 T/B 1,112,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,985 2,030 1,995 2,000 15 4,157,500 8,351,329,500 1,819 67.797 2,010 J 30,800 2,000 T/B 603,600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,725 10,775 10,375 10,525 -200 6,636,100 69,760,095,000 3,230 542.338 10,525 T/J 93,300 10,450 B 500 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,050 10,200 9,975 10,000 -50 1,976,400 19,826,457,500 1,027 400.000 10,100 J 600 10,000 T/B 97,600 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 26,850 27,300 26,975 27,200 350 1,230,100 33,391,235,000 2,414 194.286 27,225 J 6,700 27,175 B 6,400 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,740 1,765 1,730 1,750 10 11,069,700 19,366,725,000 2,592 17,068.175 1,755 J 17,100 1,750 T/B 8,600 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,550 2,570 2,460 2,550 0 40,894,100 103,098,179,000 5,288 680.334 2,550 T/J 1,000 2,540 B 8,129,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,730 2,790 2,710 2,720 -10 9,635,900 26,267,390,000 1,975 160.143 2,730 J 3,600 2,720 T/B 12,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,385 1,415 1,390 1,400 15 37,702,100 52,940,540,500 5,363 466.667 1,405 J 1,192,400 1,400 T/B 466,100 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,710 2,740 2,690 2,690 -20 9,031,100 24,439,673,000 4,061 2,339.130 2,700 J 209,900 2,690 T/B 248,800 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 160 161 157 160 0 21,324,900 3,391,428,200 1,065 361.901 160 T/J 1,826,700 159 B 6,400 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,550 6,650 6,525 6,575 25 4,250,600 28,004,950,000 1,978 2,296.414 6,575 T/J 55,200 6,550 B 23,200 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,830 3,850 3,810 3,850 20 48,856,500 187,607,002,000 4,580 2,023.281 3,850 T/J 3,982,600 3,830 B 24,500 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,690 2,710 2,660 2,700 10 15,033,200 40,481,000,000 2,365 2,747.560 2,700 T/J 253,700 2,670 B 201,000 29 UNTR United Tractors Tbk. XDSO1XNGQ7H000C141------------ 25,875 26,325 26,000 26,075 200 2,335,000 61,128,055,000 3,836 31,041.667 26,075 T/J 10,100 26,050 B 11,900 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,630 3,660 3,610 3,650 20 5,584,300 20,352,764,000 2,572 93,445.981 3,660 J 90,500 3,650 T/B 76,600 Total 750,869,300 1,463,306,378,300 111,013 15,247,000 16,014,800 Jakarta, 13 October 2023 Trading Division