List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 25 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------------ 855 890 855 875 20 77,078,700 67,451,779,000 8,231 1,067.073 875 T/J 1,341,900 870 B 250,700 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,660 2,700 2,640 2,670 10 35,182,500 93,962,753,000 7,392 242.727 2,670 T/J 1,656,600 2,660 B 1,154,900 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,460 1,465 1,425 1,440 -20 58,138,300 84,017,245,500 8,455 5,738.424 1,440 T/J 342,900 1,435 B 505,900 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,765 1,780 1,730 1,730 -35 30,552,900 53,283,516,000 10,870 1,140.634 1,735 J 11,000 1,730 T/B 1,290,400 5 ASII Astra International Tbk. XDSO1XNAQ7H000C311------------ 5,800 5,925 5,775 5,775 -25 51,542,400 300,565,927,500 7,072 4,129.808 5,775 T/J 10,400 5,750 B 1,660,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,545 1,560 1,515 1,525 -20 8,565,400 13,187,038,000 3,853 306.111 1,530 J 13,100 1,525 T/B 19,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 194 195 192 193 -1 36,671,200 7,101,073,100 2,140 35.055 193 T/J 1,887,700 192 B 4,835,900 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,025 1,045 985 995 -30 67,025,800 67,379,254,000 9,191 389.082 995 T/J 459,200 990 B 573,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,050 5,300 5,075 5,250 200 5,916,300 31,041,117,500 2,336 23,910.370 5,250 T/J 473,800 5,225 B 100 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 680 695 675 675 -5 9,312,200 6,362,190,500 1,410 1,256.726 680 J 85,500 675 T/B 451,500 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,190 2,210 2,110 2,130 -60 15,718,800 33,847,933,000 2,954 108.099 2,130 T/J 59,900 2,120 B 130,800 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,735 1,780 1,730 1,760 25 9,046,400 15,938,704,500 3,667 168.875 1,760 T/J 182,900 1,755 B 2,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,800 10,775 10,450 10,450 -350 3,907,400 41,213,450,000 3,143 387.396 10,500 J 300 10,450 T/B 18,200 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,675 5,750 5,525 5,525 -150 4,969,100 27,687,407,500 2,553 2,255.102 5,550 J 5,600 5,525 T/B 60,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,725 6,825 6,725 6,750 25 3,305,700 22,385,242,500 2,186 1,155.446 6,775 J 98,400 6,750 T/B 30,800 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,920 1,925 1,890 1,890 -30 7,269,900 13,845,661,000 3,404 64.068 1,895 J 70,600 1,890 T/B 46,900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,800 9,875 9,300 9,400 -400 12,336,900 117,298,135,000 6,178 484.369 9,400 T/J 92,000 9,375 B 27,500 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,675 9,800 9,650 9,650 -25 2,178,800 21,160,690,000 2,744 386.000 9,700 J 4,000 9,650 T/B 495,100 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 27,400 27,625 27,250 27,250 -150 996,500 27,263,045,000 2,530 194.643 27,250 T/J 38,200 27,225 B 8,600 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,825 1,830 1,760 1,760 -65 25,913,500 46,295,403,500 3,542 17,165.708 1,760 T/J 247,800 1,755 B 207,700 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,380 2,450 2,350 2,420 40 37,763,300 90,849,413,000 6,167 645.650 2,420 T/J 80,800 2,410 B 96,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,800 2,850 2,760 2,760 -40 7,218,800 20,216,030,000 602 162.498 2,770 J 100 2,760 T/B 25,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,335 1,355 1,340 1,345 10 20,561,500 27,682,241,000 3,541 448.333 1,350 J 745,800 1,345 T/B 1,176,800 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,670 2,710 2,660 2,690 20 7,822,600 21,038,520,000 2,930 2,339.130 2,700 J 210,400 2,690 T/B 2,120,900 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 155 157 149 149 -6 58,162,100 8,807,529,400 4,094 337.020 150 J 77,600 149 T/B 2,049,200 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,325 6,450 6,350 6,400 75 3,014,600 19,296,767,500 2,171 2,235.292 6,425 J 21,500 6,400 T/B 39,800 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,650 3,680 3,580 3,600 -50 89,567,900 324,457,734,000 15,374 1,891.899 3,610 J 164,900 3,600 T/B 664,800 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,610 2,670 2,620 2,670 60 12,765,700 33,816,464,000 2,147 2,717.032 2,670 T/J 305,100 2,650 B 5,600 29 UNTR United Tractors Tbk. XDSO1XNGQ7H000C141------------ 25,250 26,800 25,700 26,325 1,075 6,095,900 161,393,540,000 5,849 31,339.286 26,350 J 100 26,325 T/B 19,800 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,990 4,100 4,000 4,080 90 27,547,000 111,922,525,000 9,456 104,454.685 4,080 T/J 932,300 4,070 B 500 Total 736,148,100 1,910,768,330,000 146,182 9,620,400 17,970,800 Jakarta, 25 October 2023 Trading Division