List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 02 January 2024 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------------ 720 730 710 715 -5 23,084,400 16,591,112,000 2,776 871.951 720 J 1,163,300 715 T/B 1,055,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,360 1,415 1,355 1,410 50 16,832,300 23,491,339,000 3,300 1,410.000 1,415 J 427,300 1,410 T/B 1,299,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,380 2,490 2,380 2,490 110 75,818,300 185,324,990,000 13,258 226.364 2,490 T/J 2,054,100 2,480 B 113,700 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,475 1,500 1,475 1,500 25 19,729,600 29,487,354,500 2,687 5,977.525 1,500 T/J 2,025,300 1,495 B 19,900 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,705 1,735 1,710 1,735 30 24,718,300 42,627,439,000 5,626 1,143.931 1,735 T/J 789,700 1,725 B 110,800 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,650 5,700 5,575 5,700 50 36,479,600 206,402,577,500 7,652 4,076.174 5,700 T/J 5,630,100 5,675 B 53,400 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 1,740 1,745 1,710 1,740 0 13,118,700 22,631,341,000 3,419 349.268 1,740 T/J 2,616,200 1,735 B 35,900 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 170 177 170 175 5 128,638,200 22,457,044,100 2,719 31.785 176 J 10,416,400 175 T/B 5,836,400 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,025 5,050 4,970 5,025 0 4,646,900 23,259,036,500 2,122 22,885.640 5,025 T/J 364,700 4,990 B 2,400 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 590 600 570 585 -5 19,676,600 11,478,027,500 2,570 812.500 585 T/J 426,400 580 B 13,600 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,000 2,040 1,985 2,000 0 17,268,500 34,627,030,000 2,281 101.502 2,000 T/J 646,100 1,995 B 3,740,900 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 86 87 84 87 1 1,033,123,000 88,636,482,900 13,780 25.740 87 T/J 124,572,900 86 B 7,361,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,575 10,650 10,550 10,650 75 3,555,400 37,673,975,000 6,288 394.810 10,650 T/J 47,900 10,625 B 100 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,310 4,450 4,310 4,420 110 9,046,500 39,761,595,000 2,461 1,804.082 4,420 T/J 2,400 4,410 B 12,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,450 6,475 6,375 6,450 0 5,426,000 34,868,965,000 1,959 1,104.093 6,450 T/J 48,000 6,425 B 206,600 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,325 8,500 8,250 8,350 25 3,169,300 26,392,100,000 2,356 430.264 8,350 T/J 62,500 8,275 B 73,600 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,400 9,500 9,375 9,425 25 315,900 2,974,622,500 501 377.000 9,425 T/J 46,800 9,400 B 33,700 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,650 26,425 25,550 26,375 725 1,695,100 44,356,417,500 2,804 188.393 26,375 T/J 4,500 26,350 B 100 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,610 1,620 1,600 1,620 10 9,431,600 15,222,071,500 1,319 15,800.254 1,620 T/J 391,700 1,610 B 32,600 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,790 1,985 1,800 1,895 105 34,529,100 65,854,054,000 7,797 3,041.001 1,895 T/J 16,773,700 1,890 B 1,000 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,700 2,720 2,630 2,690 -10 23,431,900 62,686,322,000 5,851 717.685 2,700 J 605,800 2,690 T/B 46,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,850 2,860 2,700 2,710 -140 13,306,800 36,536,501,000 1,957 159.554 2,720 J 31,000 2,710 T/B 176,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,130 1,155 1,125 1,140 10 40,931,000 46,639,926,500 5,024 380.000 1,145 J 1,905,400 1,140 T/B 500,400 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,440 2,550 2,440 2,530 90 20,588,900 51,587,018,000 6,891 2,200.000 2,540 J 169,700 2,530 T/B 22,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,400 6,475 6,350 6,475 75 2,082,000 13,391,037,500 1,421 2,261.487 6,475 T/J 50,900 6,450 B 200 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,950 3,990 3,940 3,990 40 23,774,100 94,502,460,000 4,220 2,096.855 3,990 T/J 3,289,400 3,970 B 1,900 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 5,250 5,875 5,275 5,700 450 54,572,600 306,856,820,000 13,407 5,800.405 5,725 J 15,000 5,700 T/B 1,716,000 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,625 23,575 22,600 23,475 850 4,723,500 109,723,220,000 5,726 27,946.429 23,475 T/J 109,400 23,450 B 6,900 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,530 3,550 3,500 3,550 20 5,999,200 21,180,815,000 2,298 90,885.817 3,550 T/J 260,900 3,520 B 1,700 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 154 155 152 155 1 81,226,200 12,483,980,500 3,309 29.245 155 T/J 223,400 154 B 300,400 Total 1,750,939,500 1,729,705,675,000 137,779 175,170,900 22,777,200 Jakarta, 02 January 2024 Trading Division