List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 07 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------------ 730 730 670 695 -35 203,431,800 139,765,244,000 15,218 847.561 700 J 1,965,500 695 T/B 1,018,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,300 1,325 1,280 1,305 5 28,377,900 36,916,208,500 3,606 1,305.000 1,310 J 353,400 1,305 T/B 5,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,530 2,600 2,500 2,530 0 40,972,500 104,076,975,000 8,688 230.000 2,540 J 355,900 2,530 T/B 105,800 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,400 1,395 1,330 1,335 -65 52,791,100 71,250,811,500 6,302 5,319.997 1,340 J 306,000 1,335 T/B 827,600 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,700 1,705 1,635 1,635 -65 50,450,100 83,727,330,500 12,505 1,077.998 1,640 J 33,500 1,635 T/B 40,934,400 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,725 5,750 5,600 5,675 -50 40,599,000 230,054,532,500 7,900 4,058.296 5,675 T/J 2,981,400 5,650 B 205,400 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,740 1,740 1,660 1,685 -55 30,028,600 50,635,192,000 6,809 338.228 1,690 J 50,500 1,685 T/B 421,200 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 198 200 191 194 -4 277,406,900 53,576,722,600 4,352 35.236 195 J 4,595,000 194 T/B 1,364,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,050 5,075 4,960 4,980 -70 5,883,500 29,349,618,500 2,973 22,680.694 4,990 J 10,300 4,980 T/B 5,100 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 605 625 580 605 0 41,420,400 24,941,998,000 3,704 840.278 605 T/J 458,300 600 B 211,500 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,140 2,150 2,030 2,070 -70 31,625,900 65,600,578,000 6,141 105.054 2,070 T/J 61,100 2,060 B 135,700 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 92 97 87 95 3 10,304,424,500 955,147,936,100 61,637 28.107 96 J 63,390,400 95 T/B 786,827,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,650 10,725 10,525 10,650 0 3,033,800 32,287,685,000 2,263 394.810 10,675 J 2,000 10,650 T/B 135,600 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,450 4,460 4,270 4,310 -140 33,415,500 145,336,066,000 9,370 1,759.184 4,320 J 17,900 4,310 T/B 20,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,500 6,500 6,400 6,450 -50 5,407,500 34,787,857,500 2,516 1,104.093 6,450 T/J 64,000 6,425 B 700 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,400 8,500 8,250 8,300 -100 6,032,700 50,388,005,000 3,329 427.687 8,300 T/J 82,500 8,275 B 144,200 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,500 9,600 9,400 9,525 25 1,020,200 9,703,010,000 1,109 381.000 9,525 T/J 12,900 9,500 B 1,600 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 23,850 24,000 23,600 23,725 -125 1,173,100 27,847,335,000 2,769 169.464 23,725 T/J 26,000 23,700 B 100 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,700 1,725 1,650 1,670 -30 28,217,700 47,217,851,500 4,355 16,287.916 1,675 J 34,000 1,670 T/B 241,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,640 1,650 1,605 1,640 0 31,730,400 51,882,816,000 2,507 2,631.790 1,645 J 615,200 1,640 T/B 7,642,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,500 2,540 2,420 2,540 40 46,247,400 115,306,838,000 6,688 677.666 2,550 J 203,600 2,540 T/B 1,202,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,780 2,780 2,710 2,720 -60 8,298,500 22,659,605,000 1,286 160.143 2,740 J 92,800 2,720 T/B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,125 1,130 1,105 1,105 -20 41,205,800 45,755,746,000 6,486 368.333 1,110 J 159,600 1,105 T/B 591,700 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,410 2,440 2,400 2,420 10 9,757,500 23,523,635,000 5,299 2,104.348 2,420 T/J 14,600 2,410 B 199,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,425 6,425 6,225 6,300 -125 5,695,700 35,757,442,500 2,873 2,200.366 6,300 T/J 8,600 6,275 B 28,300 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,920 3,950 3,880 3,910 -10 91,076,200 356,134,950,000 8,816 2,054.813 3,910 T/J 80,800 3,900 B 2,400 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 3,480 4,350 3,450 4,350 870 98,902,900 370,378,658,000 29,028 4,426.625 0 J 0 4,350 T/B 4,914,100 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 21,625 21,850 21,425 21,700 75 4,424,500 95,505,575,000 5,244 25,833.333 21,700 T/J 10,500 21,625 B 100 29 UNVR Unilever Indonesia Tbk. XDMO1SS3FDS000D421------------ 3,510 3,570 3,500 3,570 60 7,254,400 25,668,829,000 2,766 91,397.849 3,570 T/J 348,800 3,520 B 25,800 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 158 158 155 157 -1 81,494,800 12,794,569,300 4,938 29.623 157 T/J 131,100 156 B 1,617,600 Total 11,611,800,800 3,347,979,621,000 241,477 76,466,200 848,830,500 Jakarta, 07 December 2023 Trading Division