List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 15 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------------ 680 690 675 685 5 51,837,400 35,438,182,000 4,437 835.366 685 T/J 3,689,200 680 B 392,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,380 1,430 1,370 1,415 35 24,369,500 34,150,742,500 5,265 1,415.000 1,415 T/J 356,600 1,410 B 105,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,490 2,570 2,490 2,520 30 52,881,100 133,588,300,000 7,103 229.091 2,530 J 179,100 2,520 T/B 515,900 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,450 1,465 1,440 1,465 15 11,478,200 16,707,351,000 2,711 5,838.049 1,465 T/J 613,600 1,460 B 1,500 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,640 1,670 1,640 1,670 30 34,436,800 57,105,142,500 6,134 1,101.075 1,670 T/J 2,091,500 1,665 B 10,100 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,625 5,700 5,600 5,650 25 93,580,400 528,054,152,500 7,468 4,040.418 5,650 T/J 3,600 5,625 B 201,100 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,705 1,715 1,700 1,700 -5 12,317,700 20,973,866,000 2,839 341.239 1,705 J 226,700 1,695 B 99,300 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 178 181 177 177 -1 876,995,300 155,501,234,700 3,077 32.149 178 J 500 177 T/B 3,909,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,125 5,150 5,000 5,000 -125 16,216,100 81,368,297,500 4,324 22,771.781 5,000 T/J 13,900 4,990 B 255,400 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 575 595 555 570 -5 102,288,700 58,541,431,500 2,633 791.667 575 J 21,000 565 B 4,301,900 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 1,945 1,970 1,925 1,930 -15 19,400,100 37,535,679,000 3,858 97.949 1,930 T/J 47,200 1,925 B 900,300 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 94 94 91 93 -1 3,854,647,300 355,830,463,100 24,191 27.515 93 T/J 133,632,800 92 B 56,966,800 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,575 10,675 10,425 10,425 -150 8,340,900 87,366,065,000 2,361 386.469 10,550 J 200 10,425 T/B 31,200 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,170 4,240 4,150 4,220 50 15,771,500 66,301,831,000 3,312 1,722.449 4,220 T/J 205,400 4,200 B 120,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,400 6,375 6,325 6,325 -75 11,985,300 75,961,920,000 4,707 1,082.696 6,350 J 6,500 6,300 B 1,669,600 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 7,850 8,075 7,850 7,975 125 5,750,400 45,848,257,500 3,497 410.941 7,975 T/J 120,500 7,950 B 2,600 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,300 9,425 9,275 9,300 0 1,921,300 17,926,135,000 1,448 372.000 9,375 J 1,100 9,300 T/B 6,900 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,075 24,875 24,050 24,450 375 1,604,300 39,387,230,000 2,392 174.643 24,500 J 700 24,450 T/B 1,500 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,600 1,620 1,555 1,600 0 124,244,000 198,357,792,500 4,975 15,605.189 1,600 T/J 123,500 1,595 B 557,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,720 1,720 1,655 1,675 -45 36,768,700 61,540,034,500 3,366 2,687.956 1,680 J 78,100 1,675 T/B 63,105,500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,330 2,420 2,320 2,320 -10 242,640,400 564,880,162,000 7,550 618.970 2,320 T/J 2,800 2,310 B 2,189,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,700 2,770 2,700 2,760 60 9,704,800 26,533,757,000 822 162.498 2,760 T/J 2,200 2,730 B 3,896,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,090 1,105 1,080 1,080 -10 45,073,600 49,056,895,000 5,755 360.000 1,085 J 533,500 1,080 T/B 833,400 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,310 2,410 2,310 2,310 0 23,165,500 54,487,056,000 6,344 2,008.696 2,320 J 1,000 2,310 T/B 1,322,400 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,175 6,225 6,125 6,200 25 6,326,000 39,123,255,000 2,434 2,165.440 6,200 T/J 27,600 6,175 B 26,600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,940 3,980 3,900 3,980 40 109,064,200 432,208,046,000 11,004 2,091.599 3,990 J 7,248,100 3,980 T/B 10,200 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 4,650 5,075 4,670 4,930 280 60,843,300 295,616,525,000 17,644 5,016.842 4,960 J 2,900 4,930 T/B 1,752,600 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 21,450 21,950 21,275 21,275 -175 9,804,200 211,287,782,500 6,127 25,327.381 21,425 J 2,300 21,275 T/B 101,300 29 UNVR Unilever Indonesia Tbk. XDMO1SS3FDS000D421------------ 3,400 3,500 3,330 3,500 100 24,909,000 85,327,234,000 5,843 89,605.735 3,500 T/J 1,049,400 3,430 B 500 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 158 161 152 155 -3 252,870,700 39,788,497,400 19,064 29.245 155 T/J 1,205,700 154 B 2,412,500 Total 6,141,236,700 3,905,793,317,700 182,685 151,487,200 145,700,300 Jakarta, 15 December 2023 Trading Division