List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 19 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------------ 800 810 765 790 -10 90,301,200 71,021,371,000 5,805 963.415 795 J 133,600 790 T/B 147,700 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,840 2,860 2,800 2,820 -20 57,235,900 162,427,067,000 8,139 256.364 2,820 T/J 91,600 2,810 B 753,600 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,440 1,480 1,430 1,440 0 44,708,700 64,601,803,000 5,629 5,738.424 1,445 J 9,000 1,435 B 105,300 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,850 1,850 1,795 1,815 -35 32,542,000 59,051,718,000 7,945 1,196.677 1,820 J 70,200 1,815 T/B 914,600 5 ASII Astra International Tbk. XDSO1XNAQ7H000C311------------ 5,825 5,850 5,700 5,725 -100 60,258,300 347,153,625,000 12,246 4,094.052 5,725 T/J 448,800 5,700 B 5,856,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,535 1,540 1,510 1,510 -25 7,995,700 12,138,999,500 2,798 303.100 1,515 J 48,600 1,510 T/B 313,200 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 199 200 191 191 -8 144,684,500 28,106,813,200 3,773 34.692 192 J 5,051,400 191 T/B 4,693,600 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,165 1,170 1,015 1,035 -130 204,775,300 219,426,840,000 23,721 404.724 1,040 J 123,400 1,035 T/B 464,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,350 5,350 5,200 5,200 -150 2,939,000 15,384,220,000 2,031 23,682.652 5,200 T/J 397,900 5,175 B 87,600 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 740 740 690 695 -45 25,717,800 18,093,783,500 3,822 1,293.962 700 J 162,200 695 T/B 43,900 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,300 2,300 2,230 2,240 -60 8,571,400 19,250,953,000 4,683 113.682 2,240 T/J 22,000 2,230 B 318,400 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,725 1,780 1,720 1,760 35 34,931,900 61,546,599,500 6,487 168.875 1,760 T/J 123,800 1,755 B 49,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,625 10,700 10,225 10,425 -200 11,233,800 116,589,570,000 7,620 386.469 10,425 T/J 4,400 10,400 B 100 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,750 5,775 5,600 5,775 25 10,738,500 61,430,110,000 4,365 2,357.143 5,800 J 339,100 5,775 T/B 77,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,800 6,800 6,700 6,750 -50 8,549,100 57,658,572,500 2,407 1,155.446 6,750 T/J 200 6,725 B 73,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,990 2,010 1,970 1,970 -20 7,581,400 15,067,772,000 2,342 66.780 1,975 J 8,800 1,970 T/B 476,100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,625 10,600 10,300 10,450 -175 6,606,200 68,881,745,000 3,944 538.474 10,450 T/J 19,900 10,425 B 100 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,900 10,000 9,800 9,875 -25 1,997,700 19,707,602,500 1,711 395.000 9,875 T/J 2,000 9,850 B 1,000 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 27,850 28,175 27,700 27,950 100 1,233,500 34,574,045,000 2,276 199.643 27,950 T/J 1,500 27,925 B 4,800 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,805 1,810 1,775 1,800 -5 30,146,000 54,158,598,000 3,832 17,555.837 1,800 T/J 25,500 1,790 B 100 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,490 2,550 2,440 2,480 -10 41,863,700 104,072,233,000 7,859 661.658 2,490 J 214,300 2,480 T/B 187,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,800 2,800 2,730 2,800 0 7,622,000 21,074,576,000 953 164.853 2,800 T/J 112,300 2,770 B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,385 1,395 1,365 1,365 -20 20,373,800 28,020,811,500 4,340 455.000 1,370 J 274,100 1,365 T/B 1,642,000 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,720 2,730 2,680 2,690 -30 10,048,500 27,108,010,000 5,630 2,339.130 2,700 J 58,300 2,690 T/B 185,100 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 167 168 162 163 -4 52,670,400 8,651,049,700 2,010 368.687 164 J 553,200 163 T/B 15,900 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,400 6,550 6,425 6,475 75 5,575,000 36,143,397,500 2,471 2,261.487 6,500 J 21,200 6,475 T/B 8,200 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,750 3,760 3,720 3,730 -20 62,296,900 232,487,900,000 7,595 1,960.218 3,740 J 288,200 3,730 T/B 39,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,670 2,690 2,620 2,630 -40 13,002,400 34,446,599,000 1,674 2,676.327 2,650 J 6,000 2,630 T/B 201,600 29 UNTR United Tractors Tbk. XDSO1XNGQ7H000C141------------ 26,300 26,400 26,000 26,025 -275 2,946,300 77,085,312,500 4,389 30,982.143 26,075 J 22,500 26,025 T/B 50,200 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,820 3,850 3,770 3,810 -10 8,884,300 33,834,472,000 5,961 97,542.243 3,810 T/J 152,100 3,800 B 8,900 Total 1,018,031,200 2,109,196,168,900 158,458 8,786,100 16,721,700 Jakarta, 19 October 2023 Trading Division