List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 18 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------------ 800 805 790 800 0 30,527,700 24,317,368,000 3,495 975.610 805 J 1,335,600 800 T/B 5,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,285 1,315 1,275 1,285 0 14,175,300 18,327,534,000 3,462 1,285.000 1,285 T/J 51,100 1,280 B 211,700 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,490 2,490 2,450 2,460 -30 26,521,000 65,284,385,000 8,033 223.636 2,470 J 333,700 2,460 T/B 726,100 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,610 1,620 1,580 1,610 0 20,247,200 32,419,825,500 2,756 6,415.876 1,610 T/J 6,000 1,605 B 24,100 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,605 1,635 1,600 1,620 15 42,791,800 69,445,068,500 8,123 1,068.108 1,625 J 348,800 1,620 T/B 809,100 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,400 5,400 5,325 5,375 -25 71,517,600 382,626,377,500 18,017 3,843.761 5,375 T/J 2,224,500 5,350 B 332,700 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 1,950 2,030 1,950 2,010 60 66,224,100 132,599,000,500 13,593 403.465 2,020 J 2,230,700 2,010 T/B 2,413,300 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 167 171 166 168 1 116,715,800 19,648,731,800 2,117 30.514 168 T/J 293,200 167 B 27,487,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,730 4,760 4,680 4,680 -50 4,453,400 20,949,737,000 1,937 21,314.387 4,700 J 11,800 4,680 T/B 108,800 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 550 555 545 555 5 12,058,300 6,645,862,000 1,108 770.833 555 T/J 404,800 550 B 27,200 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,250 2,350 2,230 2,320 70 31,273,400 72,153,666,000 4,786 117.742 2,320 T/J 47,700 2,310 B 21,000 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 87 88 86 87 0 2,358,522,500 204,652,534,900 11,971 25.740 88 J 22,147,500 87 T/B 40,342,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,125 11,350 11,075 11,275 150 5,651,900 63,683,215,000 3,727 417.980 11,300 J 10,900 11,275 T/B 306,600 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,100 4,150 4,110 4,130 30 5,131,000 21,183,230,000 1,761 1,685.714 4,130 T/J 41,200 4,120 B 61,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,400 6,400 6,325 6,375 -25 6,634,800 42,249,657,500 2,953 1,091.255 6,375 T/J 4,200 6,350 B 913,500 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 7,975 8,050 7,975 7,975 0 3,721,700 29,753,415,000 2,173 410.941 8,000 J 18,700 7,975 T/B 2,000 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,175 9,250 9,150 9,150 -25 925,000 8,477,587,500 1,292 366.000 9,175 J 1,400 9,150 T/B 284,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,400 27,450 27,025 27,100 -300 908,900 24,671,345,000 2,227 193.571 27,150 J 30,600 27,100 T/B 10,200 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,580 1,590 1,555 1,580 0 58,898,900 92,801,379,000 3,679 15,410.124 1,580 T/J 9,173,000 1,575 B 35,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,900 1,945 1,890 1,920 20 7,708,700 14,770,574,500 2,052 3,081.120 1,920 T/J 29,300 1,915 B 500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,530 2,710 2,540 2,670 140 97,309,500 257,928,072,000 13,378 712.350 2,670 T/J 612,800 2,660 B 11,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,540 2,590 2,530 2,570 30 10,209,100 26,115,975,000 2,016 151.311 2,570 T/J 98,800 2,560 B 3,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,140 1,145 1,130 1,140 0 26,742,000 30,465,968,500 3,581 380.000 1,145 J 1,141,200 1,140 T/B 411,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,660 2,660 2,620 2,640 -20 8,669,100 22,873,161,000 5,299 2,295.652 2,640 T/J 875,600 2,630 B 465,200 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,075 6,125 6,025 6,050 -25 6,687,800 40,551,955,000 3,472 2,113.050 6,075 J 16,200 6,050 T/B 162,700 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,990 4,010 3,930 3,950 -40 73,029,300 289,728,523,000 9,293 2,075.834 3,960 J 57,600 3,950 T/B 75,900 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 3,410 4,260 3,430 4,260 850 96,405,400 390,059,904,000 28,702 4,335.040 0 J 0 4,260 T/B 13,406,800 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,225 24,550 24,050 24,100 -125 3,894,900 94,176,010,000 4,021 28,690.476 24,125 J 5,700 24,100 T/B 19,500 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,320 3,340 3,290 3,300 -20 14,864,200 49,119,562,000 5,862 84,485.407 3,300 T/J 6,600 3,290 B 450,800 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 150 154 148 153 3 213,295,400 32,134,058,300 15,832 28.868 153 T/J 1,470,500 152 B 2,085,900 Total 3,435,715,700 2,579,813,683,000 190,718 43,029,700 91,214,800 Jakarta, 18 January 2024 Trading Division