List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 08 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------------ 695 710 690 695 0 56,855,200 39,763,276,000 5,381 847.561 700 J 685,500 695 T/B 41,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,305 1,400 1,310 1,370 65 50,683,400 69,624,559,500 9,236 1,370.000 1,375 J 128,900 1,370 T/B 16,100 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,530 2,600 2,550 2,560 30 41,613,300 106,874,392,000 7,030 232.727 2,570 J 308,100 2,560 T/B 437,800 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,335 1,405 1,340 1,395 60 46,031,900 63,260,181,500 5,256 5,559.098 1,395 T/J 825,400 1,390 B 2,100 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,635 1,690 1,645 1,685 50 41,337,300 68,978,482,500 8,005 1,110.965 1,685 T/J 705,500 1,680 B 3,800 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,675 5,700 5,625 5,675 0 26,972,000 152,603,872,500 5,748 4,058.296 5,675 T/J 686,400 5,650 B 350,000 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,685 1,700 1,645 1,685 0 12,257,800 20,498,553,500 4,950 338.228 1,685 T/J 15,200 1,680 B 15,400 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 194 196 191 193 -1 67,740,900 13,097,161,000 2,414 35.055 194 J 2,811,300 193 T/B 410,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,980 5,050 4,970 5,025 45 7,221,600 36,206,764,500 2,675 22,885.640 5,050 J 239,500 5,025 T/B 1,322,600 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 605 620 575 580 -25 42,934,900 25,517,295,500 4,063 805.556 585 J 27,100 580 T/B 1,215,500 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,070 2,080 2,030 2,040 -30 19,201,100 39,395,088,000 4,011 103.532 2,050 J 8,400 2,040 T/B 299,100 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 95 110 94 108 13 13,024,490,900 1,347,571,613,400 69,917 31.953 108 T/J 260,323,300 107 B 93,906,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,650 10,975 10,675 10,975 325 5,209,000 56,735,827,500 2,368 406.858 10,975 T/J 119,600 10,925 B 6,900 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,310 4,430 4,310 4,360 50 21,184,500 92,630,626,000 5,417 1,779.592 4,370 J 683,800 4,360 T/B 13,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,450 6,425 6,325 6,400 -50 7,280,800 46,390,267,500 3,023 1,095.534 6,425 J 140,600 6,400 T/B 53,800 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,300 8,475 8,075 8,150 -150 6,683,500 55,239,940,000 3,664 419.958 8,150 T/J 112,900 8,125 B 54,900 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,525 9,550 9,350 9,375 -150 1,637,800 15,370,962,500 2,212 375.000 9,400 J 400 9,375 T/B 36,300 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 23,725 24,200 23,825 24,000 275 1,484,400 35,701,662,500 2,683 171.429 24,025 J 1,300 24,000 T/B 21,700 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,670 1,680 1,620 1,645 -25 21,423,900 35,086,361,500 3,723 16,044.085 1,650 J 312,700 1,645 T/B 43,900 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,640 1,680 1,635 1,660 20 14,658,600 24,371,846,000 3,594 2,663.885 1,665 J 11,100 1,660 T/B 43,100 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,540 2,570 2,460 2,470 -70 34,740,600 86,561,583,000 6,638 658.990 2,480 J 2,700 2,470 T/B 610,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,720 2,750 2,670 2,730 10 22,468,600 61,145,871,000 2,812 160.732 2,730 T/J 105,700 2,720 B 4,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,105 1,115 1,100 1,105 0 27,409,400 30,349,439,500 4,872 368.333 1,110 J 1,495,400 1,105 T/B 2,659,700 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,420 2,440 2,410 2,410 -10 10,357,500 25,049,091,000 4,805 2,095.652 2,420 J 89,300 2,410 T/B 88,800 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,300 6,325 6,250 6,300 0 2,601,700 16,350,562,500 2,228 2,200.366 6,300 T/J 5,000 6,275 B 32,200 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,910 3,940 3,900 3,940 30 61,476,300 241,171,716,000 7,571 2,070.578 3,940 T/J 4,176,400 3,930 B 300 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 4,350 5,100 4,330 4,700 350 171,631,200 813,478,691,500 59,582 4,782.790 4,700 T/J 413,100 4,690 B 300 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 21,700 22,350 21,725 22,300 600 6,433,900 142,610,217,500 7,168 26,547.619 22,300 T/J 82,200 22,275 B 400 29 UNVR Unilever Indonesia Tbk. XDMO1SS3FDS000D421------------ 3,570 3,570 3,490 3,510 -60 10,274,300 36,126,140,000 4,087 89,861.751 3,520 J 7,900 3,510 T/B 2,500 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 157 159 156 158 1 107,679,400 16,952,742,200 7,498 29.811 158 T/J 49,000 157 B 536,300 Total 13,971,975,700 3,814,714,787,600 262,631 274,573,700 102,229,400 Jakarta, 08 December 2023 Trading Division