List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 04 December 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------------ 735 750 720 720 -15 71,936,600 52,743,623,500 7,380 878.049 725 J 269,200 720 T/B 3,802,500 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,275 1,320 1,255 1,300 25 30,780,800 39,911,785,500 5,116 1,300.000 1,300 T/J 380,300 1,295 B 11,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,560 2,610 2,550 2,560 0 24,496,500 63,131,905,000 6,414 232.727 2,570 J 254,500 2,560 T/B 243,400 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,435 1,435 1,385 1,405 -30 39,968,900 56,077,772,000 6,452 5,598.948 1,410 J 145,000 1,405 T/B 85,200 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,705 1,810 1,735 1,750 45 108,767,000 191,981,770,500 17,818 1,153.821 1,750 T/J 557,300 1,745 B 333,500 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,750 5,825 5,725 5,750 0 57,591,000 333,117,862,500 10,679 4,111.930 5,775 J 19,300 5,750 T/B 1,874,800 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,675 1,715 1,675 1,700 25 37,659,800 64,068,720,000 6,868 341.239 1,705 J 598,900 1,700 T/B 999,900 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 199 212 204 206 7 288,191,500 59,850,408,200 5,214 37.416 206 T/J 13,680,200 204 B 10,119,300 9 CPIN Charoen Pokphand Indonesia Tbk XDSO1XD3F3D000D231------------ 5,000 5,125 5,025 5,025 25 5,118,000 25,906,515,000 2,242 22,885.640 5,050 J 110,900 5,025 T/B 208,500 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 655 665 640 645 -10 32,552,000 21,196,595,000 3,859 895.833 650 J 122,800 645 T/B 27,800 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,080 2,100 2,030 2,070 -10 26,251,100 54,287,873,000 4,136 105.054 2,070 T/J 1,391,500 2,060 B 2,574,700 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 109 116 100 100 -9 16,606,327,600 1,808,320,261,800 94,761 29.586 101 J 14,454,600 100 T/B 1,013,286,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,525 10,600 10,350 10,500 -25 10,072,200 105,839,792,500 3,859 389.249 10,525 J 1,000 10,500 T/B 97,200 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,400 4,510 4,350 4,410 10 41,654,300 184,979,633,000 9,553 1,800.000 4,410 T/J 1,027,900 4,400 B 853,900 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,325 6,400 6,325 6,350 25 6,680,200 42,539,730,000 3,079 1,086.975 6,375 J 18,400 6,350 T/B 355,700 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,475 8,575 8,350 8,425 -50 8,497,000 71,564,395,000 4,407 434.128 8,475 J 15,000 8,425 T/B 182,400 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,550 9,500 9,350 9,350 -200 1,856,100 17,421,905,000 2,570 374.000 9,375 J 20,000 9,350 T/B 243,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,550 24,800 24,525 24,575 25 1,006,800 24,812,520,000 2,390 175.536 24,600 J 3,200 24,575 T/B 100 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,665 1,670 1,635 1,640 -25 16,286,900 26,823,862,000 3,113 15,995.318 1,645 J 7,000 1,640 T/B 98,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,740 1,735 1,640 1,670 -70 41,272,600 69,043,825,000 5,698 2,679.933 1,675 J 17,000 1,670 T/B 1,571,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,590 2,740 2,640 2,640 50 78,072,700 209,604,479,000 17,195 704.346 2,650 J 200 2,640 T/B 40,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,700 2,750 2,670 2,740 40 15,328,000 41,551,106,000 2,071 161.320 2,740 T/J 30,900 2,730 B 4,085,200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,120 1,140 1,120 1,125 5 29,569,200 33,399,604,000 5,427 375.000 1,130 J 1,103,600 1,125 T/B 413,100 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,430 2,470 2,440 2,460 30 7,547,800 18,516,125,000 3,644 2,139.130 2,460 T/J 314,000 2,450 B 536,000 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,550 6,625 6,450 6,450 -100 3,689,000 23,996,267,500 2,700 2,252.756 6,475 J 1,700 6,450 T/B 73,900 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,830 3,860 3,780 3,810 -20 118,542,300 453,436,844,000 12,449 2,002.260 3,820 J 638,500 3,810 T/B 57,900 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 2,910 2,940 2,860 2,910 0 18,563,100 53,720,913,000 3,027 2,961.259 2,920 J 139,900 2,910 T/B 221,900 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,150 22,675 22,200 22,425 275 6,253,200 140,751,590,000 5,482 26,696.429 22,450 J 1,000 22,425 T/B 3,600 29 UNVR Unilever Indonesia Tbk. CDMO1SS3FDS000D421------------ 3,630 3,670 3,550 3,630 0 17,111,000 61,854,703,000 5,294 92,933.948 3,640 J 8,300 3,630 T/B 127,700 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 161 163 158 159 -2 136,178,300 21,933,044,500 21,118 30.000 160 J 296,000 159 T/B 567,600 Total 17,887,821,500 4,372,385,430,500 284,015 35,628,100 1,043,096,300 Jakarta, 04 December 2023 Trading Division