List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 27 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------------ 870 875 840 845 -25 61,776,900 52,431,658,500 4,967 1,030.488 850 J 464,500 845 T/B 448,200 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,650 2,680 2,620 2,640 -10 28,710,000 75,902,677,000 7,185 240.000 2,650 J 16,500 2,640 T/B 5,963,000 3 AKRA AKR Corporindo Tbk. CDSO1XKXMBS000A112------------ 1,435 1,460 1,420 1,440 5 27,582,200 39,955,008,000 4,388 5,738.424 1,455 J 295,700 1,440 T/B 235,200 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,730 1,745 1,725 1,725 -5 11,293,000 19,560,235,500 4,744 1,137.338 1,730 J 155,300 1,725 T/B 497,400 5 ASII Astra International Tbk. XDSO1XNAQ7H000C311------------ 5,725 5,775 5,725 5,725 0 35,328,800 203,217,292,500 6,189 4,094.052 5,750 J 26,000 5,725 T/B 355,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,515 1,535 1,505 1,530 15 3,745,400 5,696,691,000 1,408 307.115 1,530 T/J 431,600 1,525 B 21,600 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 192 193 189 190 -2 85,661,300 16,374,433,000 2,465 34.510 191 J 554,700 190 T/B 3,430,000 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 965 1,015 970 990 25 90,531,400 90,360,356,000 10,539 387.127 995 J 345,800 990 T/B 945,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,050 5,500 5,050 5,450 400 10,468,000 56,287,842,500 4,581 24,821.242 5,475 J 113,400 5,450 T/B 5,400 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 650 675 625 630 -20 19,905,900 12,838,785,500 2,932 1,172.944 630 T/J 154,900 625 B 758,600 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,090 2,140 2,060 2,120 30 6,418,000 13,514,024,000 1,743 107.592 2,120 T/J 133,000 2,110 B 400 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,725 1,750 1,730 1,735 10 4,235,000 7,373,607,500 2,131 166.477 1,740 J 34,900 1,735 T/B 958,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,275 10,550 10,175 10,525 250 5,503,300 57,523,520,000 3,248 390.176 10,525 T/J 2,800 10,475 B 1,300 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,400 5,475 5,100 5,125 -275 14,339,300 74,744,287,500 6,021 2,091.837 5,125 T/J 800 5,100 B 363,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,750 6,800 6,700 6,750 0 3,881,200 26,229,925,000 1,517 1,155.446 6,775 J 79,700 6,750 T/B 36,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,805 1,835 1,815 1,820 15 4,651,000 8,468,330,500 1,420 61.695 1,825 J 258,100 1,820 T/B 240,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 9,500 10,125 9,550 10,000 500 11,140,000 109,897,002,500 3,892 515.286 10,025 J 600 10,000 T/B 100 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,350 9,450 9,125 9,250 -100 3,521,600 32,674,137,500 3,097 370.000 9,275 J 3,500 9,250 T/B 100 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 26,850 27,150 26,875 26,975 125 637,800 17,224,347,500 2,230 192.679 27,025 J 100 26,975 T/B 54,300 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,750 1,775 1,750 1,755 5 16,699,100 29,334,488,500 2,197 17,116.941 1,755 T/J 69,800 1,750 B 215,900 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,300 2,360 2,280 2,330 30 38,332,400 89,322,109,000 5,251 621.638 2,330 T/J 490,100 2,320 B 145,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,800 2,910 2,810 2,900 100 9,324,900 26,828,700,000 1,630 170.741 2,900 T/J 135,000 2,860 B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,325 1,345 1,320 1,335 10 21,351,600 28,508,957,500 4,018 445.000 1,335 T/J 1,380,200 1,330 B 1,874,800 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,660 2,680 2,650 2,660 0 3,865,600 10,295,024,000 3,109 2,313.043 2,660 T/J 129,400 2,650 B 1,054,200 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 149 151 146 148 -1 37,510,400 5,543,018,400 1,972 334.758 148 T/J 2,122,100 147 B 649,700 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,250 6,300 6,175 6,175 -75 3,376,200 20,967,727,500 2,104 2,156.708 6,200 J 4,100 6,175 T/B 42,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,480 3,530 3,440 3,500 20 99,607,000 347,620,984,000 12,369 1,839.346 3,510 J 140,200 3,500 T/B 3,095,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,730 2,820 2,700 2,820 90 21,752,300 60,055,655,000 3,789 2,869.674 2,830 J 131,500 2,820 T/B 236,600 29 UNTR United Tractors Tbk. XDSO1XNGQ7H000C141------------ 26,175 26,250 25,525 25,525 -650 3,428,500 88,199,872,500 5,573 30,386.905 25,550 J 200 25,525 T/B 115,500 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,980 4,070 3,950 3,980 0 19,668,800 78,585,412,000 7,134 101,894.521 3,980 T/J 4,100 3,970 B 515,700 Total 704,246,900 1,705,536,109,900 123,843 7,678,600 22,261,100 Jakarta, 27 October 2023 Trading Division