List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 10 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------------ 765 780 755 770 5 49,852,900 38,287,537,500 6,143 939.024 775 J 2,669,300 770 T/B 2,244,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,285 1,355 1,280 1,350 65 31,769,900 42,331,141,500 6,041 1,350.000 1,350 T/J 123,400 1,345 B 459,600 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,430 2,460 2,440 2,460 30 22,865,400 56,103,659,000 5,407 223.636 2,460 T/J 2,544,400 2,450 B 32,600 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,550 1,575 1,540 1,565 15 19,032,600 29,639,261,000 2,488 6,236.551 1,565 T/J 6,900 1,560 B 62,200 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,645 1,670 1,635 1,655 10 23,255,700 38,489,308,000 5,680 1,091.185 1,660 J 59,900 1,655 T/B 272,700 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,575 5,575 5,450 5,525 -50 75,423,900 416,102,145,000 14,136 3,951.029 5,550 J 92,700 5,525 T/B 1,448,400 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 1,960 1,970 1,905 1,935 -25 45,737,200 88,218,893,500 7,355 388.410 1,940 J 190,500 1,935 T/B 267,200 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 173 175 173 174 1 62,973,900 10,955,552,900 1,516 31.604 174 T/J 1,793,200 173 B 13,534,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,820 4,850 4,730 4,770 -50 9,794,700 46,808,400,000 5,264 21,724.279 4,770 T/J 2,300 4,760 B 20,200 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 555 585 555 575 20 24,430,600 13,973,990,000 2,569 798.611 580 J 2,578,000 575 T/B 624,000 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,110 2,180 2,100 2,150 40 42,369,900 91,013,045,000 2,929 109.114 2,160 J 101,100 2,150 T/B 39,800 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 88 88 86 87 -1 1,044,012,100 90,925,702,900 9,228 25.740 88 J 215,713,600 87 T/B 242,385,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,025 11,375 10,975 11,350 325 7,536,000 84,712,672,500 4,031 420.760 11,350 T/J 129,700 11,325 B 1,000 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,150 4,230 4,150 4,160 10 6,540,600 27,398,151,000 4,574 1,697.959 4,170 J 600 4,160 T/B 1,138,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,375 6,450 6,350 6,350 -25 8,212,600 52,436,387,500 3,535 1,086.975 6,375 J 600 6,350 T/B 1,186,700 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,000 8,225 7,950 8,000 0 9,451,300 76,055,397,500 3,878 412.229 8,000 T/J 188,100 7,975 B 1,669,800 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,150 9,250 9,150 9,150 0 821,700 7,550,325,000 987 366.000 9,175 J 300 9,150 T/B 221,300 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,975 27,400 26,950 26,975 0 920,000 24,996,612,500 2,512 192.679 27,025 J 1,300 26,975 T/B 17,600 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,590 1,595 1,580 1,580 -10 26,139,600 41,434,949,000 2,738 15,410.124 1,590 J 19,400 1,580 T/B 67,800 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,855 1,925 1,845 1,855 0 29,261,600 55,137,171,500 6,404 2,976.811 1,855 T/J 463,900 1,850 B 18,500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,510 2,560 2,430 2,470 -40 43,054,900 107,157,797,000 10,197 658.990 2,480 J 372,800 2,470 T/B 136,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,640 2,800 2,640 2,750 110 22,575,600 61,799,347,000 4,631 161.909 2,760 J 2,600 2,750 T/B 253,200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,130 1,150 1,135 1,135 5 19,067,300 21,788,036,500 3,424 378.333 1,140 J 6,000 1,135 T/B 1,121,500 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,630 2,660 2,620 2,650 20 10,351,400 27,347,157,000 4,242 2,304.348 2,650 T/J 481,700 2,640 B 24,300 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,300 6,425 6,300 6,325 25 2,805,100 17,811,592,500 1,395 2,209.098 6,350 J 10,400 6,325 T/B 99,400 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,960 4,030 3,980 4,000 40 99,083,600 397,173,317,000 14,604 2,102.110 4,000 T/J 820,600 3,990 B 2,477,000 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 4,220 4,270 3,560 4,000 -220 119,275,800 479,396,537,000 34,202 4,070.460 4,010 J 11,400 4,000 T/B 618,800 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,100 23,450 23,100 23,300 200 2,628,600 61,228,432,500 3,030 27,738.095 23,325 J 46,300 23,250 B 12,900 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,430 3,480 3,410 3,410 -20 12,276,500 42,170,154,000 3,986 87,301.587 3,420 J 3,500 3,410 T/B 1,285,500 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 151 152 146 148 -3 271,786,100 40,738,853,000 25,653 27.925 148 T/J 1,695,300 147 B 177,600 Total 2,143,307,100 2,589,181,526,300 202,779 230,129,800 271,918,000 Jakarta, 10 January 2024 Trading Division