List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 05 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------------ 720 730 690 710 -10 175,242,100 123,859,453,000 10,795 865.854 715 J 399,100 710 T/B 325,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,300 1,360 1,290 1,300 0 29,321,600 38,780,546,500 5,300 1,300.000 1,305 J 1,400 1,300 T/B 284,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,560 2,580 2,490 2,510 -50 42,476,700 106,841,984,000 11,623 228.182 2,510 T/J 1,107,700 2,500 B 469,800 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,405 1,405 1,380 1,405 0 17,370,700 24,221,367,000 3,370 5,598.948 1,405 T/J 183,100 1,400 B 12,700 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,750 1,745 1,720 1,745 -5 36,711,700 63,651,159,000 7,435 1,150.524 1,745 T/J 288,200 1,740 B 418,300 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,750 5,800 5,675 5,725 -25 25,787,200 147,351,832,500 6,480 4,094.052 5,750 J 593,600 5,725 T/B 404,600 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,700 1,725 1,690 1,715 15 42,384,900 72,769,744,500 6,594 344.250 1,715 T/J 329,300 1,710 B 159,200 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 206 206 198 200 -6 233,649,100 46,739,164,200 4,288 36.326 202 J 11,342,500 200 T/B 178,800 9 CPIN Charoen Pokphand Indonesia Tbk XDSO1XD3F3D000D231------------ 5,025 5,100 4,990 5,100 75 12,752,800 64,561,664,000 3,909 23,227.217 5,100 T/J 100,300 5,075 B 53,700 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 645 650 625 630 -15 20,053,600 12,651,199,000 3,692 875.000 630 T/J 135,300 625 B 173,800 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,070 2,080 2,040 2,050 -20 16,769,300 34,353,853,000 3,451 104.039 2,050 T/J 43,600 2,040 B 172,400 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 100 105 91 101 1 17,958,163,300 1,760,144,534,000 97,787 29.882 102 J 82,434,900 101 T/B 1,107,530,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,500 10,675 10,450 10,675 175 2,323,900 24,614,775,000 2,054 395.737 10,675 T/J 52,700 10,575 B 100,000 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,410 4,420 4,320 4,320 -90 32,630,600 142,228,554,000 10,702 1,763.265 4,330 J 14,600 4,320 T/B 723,900 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,350 6,475 6,350 6,475 125 7,961,900 51,127,072,500 2,776 1,108.372 6,475 T/J 820,600 6,450 B 366,600 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,425 8,625 8,425 8,575 150 5,061,300 43,157,470,000 4,548 441.858 8,575 T/J 17,300 8,525 B 5,000 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,350 9,475 9,275 9,475 125 1,702,600 15,944,852,500 1,405 379.000 9,475 T/J 28,100 9,450 B 100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,575 24,700 23,950 23,950 -625 1,826,400 44,111,890,000 4,757 171.071 23,975 J 10,300 23,950 T/B 13,100 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,640 1,680 1,620 1,660 20 21,335,900 35,376,130,000 4,084 16,190.383 1,665 J 143,300 1,660 T/B 768,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,670 1,680 1,625 1,670 0 30,088,500 49,942,116,000 4,460 2,679.933 1,675 J 48,000 1,670 T/B 5,444,000 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,640 2,610 2,500 2,520 -120 34,926,400 88,544,574,000 7,900 672.330 2,530 J 718,000 2,520 T/B 359,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,740 2,740 2,680 2,700 -40 8,364,100 22,625,037,000 1,366 158.965 2,710 J 5,000 2,700 T/B 110,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,125 1,135 1,110 1,115 -10 22,683,300 25,369,821,000 4,713 371.667 1,120 J 634,100 1,115 T/B 5,149,600 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,460 2,470 2,420 2,420 -40 5,829,600 14,195,438,000 4,457 2,104.348 2,430 J 51,300 2,420 T/B 148,100 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,450 6,475 6,300 6,375 -75 4,266,500 27,146,852,500 2,015 2,226.561 6,375 T/J 156,800 6,350 B 84,300 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,810 3,850 3,800 3,850 40 74,608,900 285,680,592,000 13,935 2,023.281 3,850 T/J 3,811,600 3,840 B 9,000 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 2,910 3,210 2,910 3,170 260 33,275,700 101,560,207,000 7,668 3,225.839 3,180 J 7,800 3,170 T/B 277,200 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,425 22,450 22,025 22,050 -375 4,377,100 96,737,205,000 5,822 26,250.000 22,075 J 1,400 22,050 T/B 207,800 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,630 3,620 3,570 3,620 -10 14,546,100 52,246,449,000 3,023 92,677.931 3,620 T/J 898,600 3,610 B 520,500 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 159 161 157 159 0 71,185,700 11,345,881,000 4,252 30.000 159 T/J 1,236,100 158 B 85,800 Total 18,987,677,500 3,627,881,417,200 254,661 105,614,600 1,124,557,500 Jakarta, 05 December 2023 Trading Division