List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 01 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------------ 755 760 730 735 -20 96,439,300 70,946,922,000 7,063 896.341 735 T/J 336,300 730 B 4,399,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,325 1,350 1,255 1,275 -50 34,732,800 44,592,342,000 5,985 1,275.000 1,275 T/J 799,600 1,270 B 152,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,620 2,650 2,550 2,560 -60 35,005,000 90,322,491,000 8,412 232.727 2,570 J 16,000 2,560 T/B 403,200 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,435 1,450 1,430 1,435 0 11,839,500 17,023,278,500 4,282 5,718.498 1,440 J 300 1,435 T/B 37,300 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,740 1,725 1,695 1,705 -35 41,222,800 70,297,048,000 7,796 1,124.151 1,705 T/J 5,376,800 1,700 B 131,900 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,400 5,750 5,450 5,750 350 145,374,400 817,375,592,500 16,171 4,111.930 5,750 T/J 4,351,700 5,725 B 65,200 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,655 1,690 1,650 1,675 20 27,134,400 45,481,184,000 4,819 336.220 1,680 J 154,500 1,675 T/B 106,300 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 202 204 198 199 -3 117,658,900 23,452,202,300 3,131 36.145 200 J 4,050,100 199 T/B 177,700 9 CPIN Charoen Pokphand Indonesia Tbk XDSO1XD3F3D000D231------------ 5,200 5,175 5,000 5,000 -200 14,371,900 72,493,732,500 4,691 22,771.781 5,050 J 34,000 5,000 T/B 565,000 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 645 655 620 655 10 50,472,100 32,386,817,500 3,856 909.722 660 J 3,262,100 655 T/B 1,256,500 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,120 2,130 2,080 2,080 -40 15,771,700 33,047,330,000 2,503 105.562 2,090 J 27,100 2,080 T/B 1,071,400 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 97 109 98 109 12 13,428,030,100 1,392,976,422,100 68,442 32.249 110 J 300,649,500 109 T/B 897,272,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,550 10,750 10,475 10,525 -1,025 7,478,900 79,291,007,500 4,923 390.176 10,575 J 114,100 10,525 T/B 1,557,100 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,500 4,540 4,370 4,400 -100 61,869,800 275,399,442,000 11,298 1,795.918 4,410 J 35,500 4,400 T/B 432,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,425 6,300 6,325 -100 10,269,200 65,283,520,000 4,553 1,082.696 6,350 J 7,700 6,325 T/B 455,800 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,775 8,750 8,450 8,475 -300 6,370,900 54,487,195,000 3,718 436.705 8,500 J 44,600 8,475 T/B 889,900 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,200 9,750 9,375 9,550 -650 3,911,400 37,440,425,000 3,694 382.000 9,550 T/J 242,500 9,525 B 1,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,550 25,050 24,550 24,550 0 760,600 18,839,645,000 1,972 175.357 24,600 J 11,100 24,550 T/B 11,600 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,615 1,695 1,605 1,665 50 37,087,700 61,917,611,500 4,306 16,239.150 1,670 J 75,500 1,665 T/B 2,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,745 1,745 1,700 1,740 -5 25,295,700 43,894,297,000 3,239 2,792.265 1,745 J 50,200 1,740 T/B 91,100 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,530 2,670 2,510 2,590 60 65,379,500 170,030,109,000 13,193 691.006 2,600 J 3,800 2,590 T/B 994,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,800 2,800 2,700 2,700 -100 7,747,100 21,063,411,000 1,072 158.965 2,710 J 20,000 2,700 T/B 2,400 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,115 1,130 1,115 1,120 5 20,454,000 22,964,317,500 4,099 373.333 1,125 J 571,800 1,120 T/B 1,993,300 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,420 2,450 2,430 2,430 10 6,114,400 14,904,174,000 2,979 2,113.043 2,440 J 247,500 2,430 T/B 82,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,500 6,650 6,400 6,550 50 7,693,300 50,408,417,500 4,368 2,287.682 6,550 T/J 14,000 6,525 B 33,600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,760 3,840 3,790 3,830 70 81,037,200 309,153,834,000 10,289 2,012.770 3,830 T/J 1,988,500 3,820 B 2,527,400 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 2,950 2,960 2,910 2,910 -40 15,600,000 45,796,148,000 2,880 2,961.259 2,920 J 2,000 2,910 T/B 675,800 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 21,900 22,350 22,000 22,150 250 6,149,700 136,422,725,000 6,971 26,369.048 22,175 J 5,500 22,125 B 37,700 29 UNVR Unilever Indonesia Tbk. CDMO1SS3FDS000D421------------ 3,650 3,700 3,590 3,630 -20 11,652,900 42,531,326,000 5,525 92,933.948 3,630 T/J 219,800 3,620 B 118,300 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 162 163 159 161 -1 178,087,700 28,647,837,700 12,894 30.377 161 T/J 477,500 160 B 153,400 Total 14,571,012,900 4,188,870,805,100 239,124 323,189,600 915,698,700 Jakarta, 01 December 2023 Trading Division