List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 20 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------------ 815 835 815 830 15 15,352,100 12,667,846,000 2,702 1,012.195 830 T/J 385,800 825 B 87,300 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,540 2,560 2,530 2,550 10 17,973,600 45,762,450,000 4,665 231.818 2,550 T/J 615,400 2,540 B 14,900 3 AKRA AKR Corporindo Tbk. XDSO1XKXMBS000A112------------ 1,430 1,460 1,435 1,460 30 8,876,000 12,897,712,000 1,442 5,818.124 1,465 J 653,500 1,460 T/B 296,600 4 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,635 1,640 1,600 1,610 -25 34,679,000 56,009,192,500 8,507 1,061.515 1,615 J 136,700 1,610 T/B 364,800 5 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 5,700 5,850 5,700 5,800 100 28,396,400 164,676,272,500 5,313 4,147.686 5,800 T/J 107,100 5,775 B 2,795,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,605 1,660 1,595 1,635 30 44,824,700 73,512,894,000 11,827 328.191 1,640 J 296,000 1,635 T/B 3,500 7 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 180 181 176 176 -4 53,203,300 9,456,087,500 1,452 31.967 177 J 189,500 176 T/B 4,722,500 8 BRPT Barito Pacific Tbk. --SO1XD4F48000B111------------ 1,165 1,170 1,130 1,140 -25 82,281,300 94,501,198,500 11,785 445.783 1,140 T/J 1,979,700 1,135 B 799,600 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3N000D231------------ 5,500 5,525 5,350 5,400 -100 4,519,200 24,392,447,500 1,900 24,593.524 5,400 T/J 96,100 5,375 B 10,600 10 ESSA ESSA Industries Indonesia Tbk. --SO1SDCM6K000B111------------ 595 610 590 590 -5 12,003,500 7,166,629,000 1,664 1,098.471 595 J 63,700 590 T/B 70,500 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,080 2,120 2,080 2,090 10 3,061,400 6,411,008,000 1,893 106.069 2,100 J 70,400 2,090 T/B 13,900 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,410 1,440 1,410 1,415 5 7,600,300 10,788,733,000 2,038 135.772 1,415 T/J 20,700 1,410 B 1,620,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,475 10,550 10,450 10,525 50 1,329,100 13,978,367,500 961 390.176 10,550 J 25,300 10,525 T/B 1,670,000 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,590 4,680 4,580 4,650 60 17,510,600 81,296,431,000 3,330 1,897.959 4,650 T/J 14,300 4,640 B 56,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,475 6,400 6,400 -25 3,202,300 20,571,562,500 1,632 1,095.534 6,425 J 1,900 6,400 T/B 79,600 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 1,510 1,525 1,510 1,510 0 2,954,800 4,479,693,500 1,447 51.186 1,515 J 32,300 1,510 T/B 355,700 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 8,500 8,600 8,475 8,500 0 3,832,200 32,637,830,000 2,530 437.993 8,525 J 10,400 8,500 T/B 8,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,450 9,625 9,400 9,550 100 1,180,800 11,209,450,000 2,235 382.000 9,575 J 5,800 9,550 T/B 25,400 19 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,475 25,675 25,500 25,600 125 898,200 22,974,942,500 2,806 182.857 25,600 T/J 1,900 25,575 B 1,200 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,620 1,630 1,600 1,625 5 23,028,600 37,233,647,500 3,005 15,849.020 1,630 J 89,600 1,625 T/B 344,000 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF01000B143------------ 2,360 2,390 2,310 2,350 -10 26,269,200 61,650,664,000 6,124 626.974 2,350 T/J 341,900 2,340 B 1,356,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,700 2,780 2,680 2,780 80 12,037,800 32,836,726,000 1,318 163.675 2,780 T/J 93,100 2,770 B 16,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,125 1,155 1,125 1,145 20 38,822,600 44,379,708,000 4,567 381.667 1,150 J 855,000 1,145 T/B 379,100 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,400 2,440 2,400 2,420 20 5,486,000 13,281,771,000 2,977 2,104.348 2,430 J 484,500 2,420 T/B 49,300 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 149 152 149 150 1 15,382,500 2,306,208,800 1,032 339.282 150 T/J 1,342,800 149 B 1,974,300 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,625 6,725 6,550 6,700 75 9,469,200 63,218,825,000 4,529 2,340.072 6,700 T/J 6,200 6,675 B 2,800 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,550 3,600 3,540 3,590 40 49,528,300 177,317,138,000 6,887 1,886.644 3,590 T/J 299,600 3,580 B 1,519,700 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,950 2,970 2,890 2,890 -60 16,708,700 48,768,753,000 3,303 2,940.907 2,890 T/J 24,500 2,880 B 503,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,875 23,000 22,750 22,950 75 3,840,300 87,853,142,500 6,585 27,321.429 22,975 J 2,000 22,950 T/B 12,900 30 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,470 3,470 3,420 3,460 -10 5,695,400 19,640,268,000 2,794 88,581.669 3,460 T/J 144,200 3,450 B 129,100 Total 549,947,400 1,293,877,599,300 113,250 8,389,900 19,284,100 Jakarta, 20 November 2023 Trading Division