List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 06 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------------ 710 730 705 730 20 76,802,300 55,167,670,000 6,177 890.244 730 T/J 2,693,700 725 B 326,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,300 1,335 1,300 1,300 0 15,688,200 20,631,024,500 3,333 1,300.000 1,305 J 500 1,300 T/B 468,800 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,510 2,540 2,500 2,530 20 18,067,600 45,537,746,000 5,387 230.000 2,530 T/J 396,100 2,520 B 26,600 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,405 1,410 1,380 1,400 -5 25,699,400 35,725,111,000 6,340 5,579.023 1,400 T/J 149,100 1,390 B 6,200 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,745 1,740 1,700 1,700 -45 38,302,400 65,672,480,500 8,604 1,120.854 1,705 J 41,200 1,700 T/B 2,319,200 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,725 5,825 5,700 5,725 0 41,363,700 237,588,935,000 6,653 4,094.052 5,750 J 579,200 5,725 T/B 185,700 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,715 1,780 1,710 1,740 25 52,012,700 91,144,158,000 9,015 349.268 1,740 T/J 540,200 1,735 B 37,200 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 200 206 198 198 -2 247,344,100 49,712,135,100 3,356 35.963 199 J 5,020,000 198 T/B 17,498,200 9 CPIN Charoen Pokphand Indonesia Tbk XDSO1XD3F3D000D231------------ 5,100 5,125 5,025 5,050 -50 6,355,600 32,086,647,500 2,688 22,999.499 5,075 J 63,500 5,050 T/B 36,200 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 630 635 605 605 -25 27,785,100 17,072,593,000 2,988 840.278 610 J 26,000 605 T/B 266,100 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,050 2,170 2,060 2,140 90 37,650,700 80,050,008,000 4,537 108.607 2,140 T/J 1,319,000 2,130 B 3,271,800 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 101 103 91 92 -9 12,740,767,300 1,208,631,587,600 83,726 27.219 93 J 42,472,500 92 T/B 87,138,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,675 10,950 10,550 10,650 -25 4,963,900 53,459,487,500 3,564 394.810 10,700 J 3,000 10,650 T/B 99,500 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,320 4,490 4,300 4,450 130 39,330,800 174,124,979,000 7,785 1,816.327 4,460 J 37,000 4,450 T/B 224,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,475 6,625 6,425 6,500 25 10,236,700 67,070,620,000 4,769 1,112.652 6,525 J 26,200 6,500 T/B 27,800 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,575 8,650 8,400 8,400 -175 5,059,600 43,043,242,500 3,103 432.840 8,425 J 200 8,400 T/B 887,700 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,475 9,550 9,425 9,500 25 2,460,900 23,391,552,500 3,280 380.000 9,500 T/J 1,100 9,450 B 9,600 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 23,950 24,100 23,850 23,850 -100 1,089,800 26,116,732,500 3,315 170.357 23,850 T/J 44,600 23,825 B 11,900 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,660 1,735 1,675 1,700 40 34,553,800 59,134,234,000 7,006 16,580.513 1,705 J 2,000 1,700 T/B 482,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,670 1,690 1,635 1,640 -30 7,885,200 13,112,374,500 1,690 2,631.790 1,640 T/J 468,500 1,635 B 13,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,520 2,570 2,470 2,500 -20 32,994,700 83,418,634,000 6,478 666.994 2,510 J 24,400 2,500 T/B 253,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,700 2,780 2,690 2,780 80 10,114,300 27,666,394,000 1,647 163.675 2,790 J 844,300 2,780 T/B 9,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,115 1,130 1,115 1,125 10 31,315,200 35,159,960,500 4,391 375.000 1,125 T/J 3,545,400 1,120 B 593,500 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,420 2,440 2,400 2,410 -10 7,407,000 17,905,640,000 5,190 2,095.652 2,410 T/J 23,600 2,400 B 2,292,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,375 6,450 6,350 6,425 50 3,683,400 23,632,405,000 1,636 2,244.024 6,425 T/J 95,600 6,400 B 1,500 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,850 3,950 3,870 3,920 70 149,345,100 585,390,509,000 15,377 2,060.068 3,930 J 1,557,200 3,920 T/B 23,100 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 3,170 3,740 3,180 3,480 310 106,334,800 362,851,217,000 35,818 3,541.300 3,490 J 30,100 3,480 T/B 1,200,700 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,050 22,150 21,600 21,625 -425 8,207,400 179,358,607,500 9,302 25,744.048 21,650 J 700 21,625 T/B 220,500 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,620 3,630 3,500 3,510 -110 16,666,500 58,971,119,000 5,489 89,861.751 3,520 J 81,400 3,510 T/B 422,700 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 159 160 155 158 -1 180,233,700 28,473,720,800 8,809 29.811 158 T/J 1,354,300 157 B 33,100 Total 13,979,721,900 3,801,301,525,500 271,453 61,440,600 118,386,700 Jakarta, 06 December 2023 Trading Division