List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 14 November 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------------ 825 840 810 810 -15 31,827,700 26,214,817,500 3,858 987.805 815 J 79,300 810 T/B 2,041,800 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,480 2,520 2,450 2,480 0 37,330,100 92,816,887,000 5,616 225.455 2,490 J 8,900 2,480 T/B 268,500 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,455 1,465 1,450 1,455 0 4,506,100 6,571,146,500 1,617 5,798.199 1,460 J 29,800 1,455 T/B 203,300 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,620 1,640 1,610 1,620 0 22,911,400 37,160,864,500 7,364 1,068.108 1,620 T/J 2,941,800 1,615 B 171,600 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,650 5,725 5,650 5,675 25 12,066,000 68,691,722,500 4,585 4,058.296 5,700 J 131,200 5,675 T/B 288,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,460 1,485 1,465 1,480 20 3,536,500 5,221,016,000 1,740 297.078 1,480 T/J 700 1,475 B 7,100 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 177 182 175 179 2 122,448,600 21,892,599,900 2,370 32.512 180 J 241,900 179 T/B 86,400 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,150 1,180 1,135 1,140 -10 126,835,100 146,527,191,000 15,956 445.783 1,140 T/J 331,900 1,135 B 1,051,900 9 CPIN Charoen Pokphand Indonesia Tbk CDSO1XD3F3N000D231------------ 5,600 5,700 5,450 5,475 -125 4,585,700 25,560,432,500 2,579 24,935.100 5,500 J 60,400 5,475 T/B 62,000 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 615 640 615 640 25 19,179,000 12,064,803,000 2,501 1,191.562 640 T/J 127,900 635 B 120,300 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,200 2,200 2,160 2,160 -40 5,152,700 11,224,614,000 1,207 109.622 2,170 J 25,500 2,160 T/B 90,500 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,445 1,470 1,435 1,470 25 4,912,800 7,135,864,000 1,771 141.049 1,475 J 83,200 1,470 T/B 3,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,375 10,500 10,250 10,450 75 6,893,000 71,743,830,000 4,361 387.396 10,475 J 69,700 10,450 T/B 589,500 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,640 4,830 4,610 4,780 140 14,221,900 67,999,509,000 6,287 1,951.020 4,780 T/J 4,800 4,770 B 52,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,450 6,500 6,375 6,375 -75 4,049,000 25,971,897,500 2,176 1,091.255 6,400 J 103,600 6,375 T/B 290,900 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,510 1,550 1,510 1,540 30 4,913,300 7,542,788,000 1,958 52.203 1,545 J 92,100 1,540 T/B 9,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,750 8,900 8,625 8,625 -125 6,068,400 52,947,320,000 4,455 444.434 8,650 J 3,100 8,625 T/B 41,900 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,425 9,475 9,325 9,425 0 764,700 7,172,222,500 1,159 377.000 9,425 T/J 17,400 9,375 B 7,700 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,675 25,175 24,675 25,000 325 684,000 17,057,490,000 1,408 178.571 25,025 J 1,200 25,000 T/B 8,000 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,600 1,620 1,560 1,605 5 24,224,400 38,592,970,500 2,868 15,653.955 1,610 J 40,800 1,605 T/B 5,777,800 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,260 2,370 2,270 2,350 90 28,561,400 66,553,092,000 7,003 626.974 2,350 T/J 1,400 2,340 B 145,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,690 2,720 2,660 2,690 0 7,755,200 20,811,391,000 904 158.377 2,690 T/J 100 2,680 B 88,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,125 1,140 1,120 1,130 5 33,547,600 37,868,299,500 4,814 376.667 1,130 T/J 957,400 1,125 B 871,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,360 2,400 2,360 2,390 30 6,851,600 16,315,451,000 3,063 2,078.261 2,400 J 383,100 2,390 T/B 7,300 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 151 153 150 152 1 23,501,800 3,546,778,400 1,506 343.806 152 T/J 911,800 151 B 300,500 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,350 6,375 6,225 6,225 -125 2,158,400 13,517,935,000 1,469 2,174.171 6,250 J 100 6,225 T/B 101,600 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,520 3,540 3,500 3,500 -20 45,987,000 161,413,200,000 8,651 1,839.346 3,510 J 10,000 3,500 T/B 1,492,000 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,910 3,000 2,920 2,990 80 20,126,100 59,669,032,000 3,503 3,042.669 2,990 T/J 23,000 2,980 B 120,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,250 23,475 23,225 23,250 0 2,907,900 67,806,012,500 3,537 27,678.571 23,350 J 2,100 23,250 T/B 118,100 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,530 3,520 3,470 3,480 -50 13,579,700 47,360,288,000 4,482 89,093.702 3,480 T/J 794,700 3,470 B 2,592,800 Total 642,087,100 1,244,971,465,300 114,768 7,478,900 17,009,600 Jakarta, 14 November 2023 Trading Division