List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 20 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------------ 790 805 780 795 5 31,183,900 24,741,689,500 4,186 969.512 795 T/J 911,300 790 B 700,600 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,820 2,830 2,760 2,800 -20 50,574,400 141,204,066,000 8,464 254.545 2,810 J 57,100 2,800 T/B 283,100 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,440 1,465 1,435 1,455 15 20,551,200 29,792,871,000 3,714 5,798.199 1,455 T/J 18,200 1,450 B 83,000 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,815 1,845 1,805 1,825 10 22,572,200 41,121,020,500 4,687 1,203.270 1,830 J 851,100 1,825 T/B 83,000 5 ASII Astra International Tbk. XDSO1XNAQ7H000C311------------ 5,725 5,750 5,650 5,700 -25 65,939,200 375,314,097,500 10,257 4,076.174 5,700 T/J 743,400 5,675 B 545,000 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,510 1,535 1,450 1,520 10 18,178,200 27,085,511,000 5,555 305.108 1,525 J 73,300 1,520 T/B 169,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 191 198 192 198 7 181,212,400 35,438,062,100 2,659 35.963 199 J 10,128,200 198 T/B 14,350,100 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,035 1,055 995 1,020 -15 120,348,100 122,378,622,000 12,345 398.858 1,020 T/J 246,100 1,015 B 69,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,200 5,300 5,150 5,200 0 3,518,400 18,400,782,500 1,581 23,682.652 5,275 J 53,600 5,200 T/B 174,600 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 695 705 675 695 0 10,315,400 7,117,332,000 2,172 1,293.962 695 T/J 461,800 690 B 182,600 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,240 2,240 2,180 2,200 -40 19,936,900 43,960,571,000 3,007 111.652 2,210 J 6,200 2,200 T/B 445,100 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,760 1,775 1,705 1,760 0 18,744,800 32,865,461,500 4,010 168.875 1,760 T/J 220,300 1,755 B 11,400 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,425 10,775 10,450 10,600 175 4,726,600 50,264,347,500 2,321 392.956 10,650 J 400 10,600 T/B 211,700 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,775 5,825 5,700 5,750 -25 3,200,800 18,438,992,500 2,779 2,346.939 5,775 J 181,700 5,750 T/B 15,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,750 6,750 6,650 6,675 -75 6,088,900 40,743,030,000 2,133 1,142.608 6,725 J 600 6,675 T/B 44,000 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,970 1,975 1,955 1,965 -5 4,736,100 9,298,422,000 2,119 66.610 1,970 J 78,300 1,965 T/B 114,500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,450 10,450 10,100 10,275 -175 6,658,600 68,363,880,000 4,341 529.456 10,275 T/J 40,300 10,250 B 900 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,875 9,875 9,700 9,825 -50 1,539,800 15,081,995,000 1,774 393.000 9,850 J 500 9,825 T/B 90,600 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 27,950 28,175 27,450 28,150 200 1,327,600 37,068,905,000 2,498 201.071 28,150 T/J 20,200 28,100 B 100 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,800 1,830 1,760 1,770 -30 25,330,300 45,123,974,500 3,354 17,263.240 1,780 J 800 1,770 T/B 114,500 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,480 2,510 2,440 2,490 10 27,815,900 69,183,249,000 5,650 664.326 2,500 J 36,500 2,490 T/B 526,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,800 2,850 2,780 2,820 20 9,895,400 27,840,775,000 1,429 166.031 2,820 T/J 23,900 2,790 B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,365 1,375 1,355 1,360 -5 40,673,500 55,347,413,500 3,771 453.333 1,365 J 418,000 1,360 T/B 116,200 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,690 2,720 2,670 2,720 30 8,795,200 23,745,751,000 3,121 2,365.217 2,720 T/J 212,200 2,710 B 7,200 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 163 164 153 158 -5 89,506,800 14,143,576,100 3,061 357.377 158 T/J 123,300 157 B 22,400 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,475 6,500 6,350 6,400 -75 4,351,100 27,955,402,500 2,709 2,235.292 6,400 T/J 535,900 6,375 B 82,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,730 3,730 3,690 3,700 -30 55,918,900 207,150,861,000 8,881 1,944.452 3,710 J 64,800 3,700 T/B 381,600 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,630 2,640 2,600 2,600 -30 12,979,000 33,970,660,000 1,853 2,645.799 2,610 J 100 2,600 T/B 210,800 29 UNTR United Tractors Tbk. XDSO1XNGQ7H000C141------------ 26,025 26,050 25,800 25,825 -200 4,186,400 108,396,625,000 6,212 30,744.048 25,825 T/J 141,800 25,800 B 106,600 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,810 3,880 3,730 3,860 50 16,111,500 61,746,710,000 8,208 98,822.325 3,860 T/J 44,800 3,850 B 55,200 Total 886,917,500 1,813,284,656,200 128,851 15,694,700 19,198,900 Jakarta, 20 October 2023 Trading Division