List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 11 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------------ 695 700 685 690 -5 30,369,200 20,982,612,000 3,434 841.463 695 J 597,100 690 T/B 46,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,370 1,440 1,365 1,390 20 46,007,100 64,884,319,500 8,823 1,390.000 1,390 T/J 29,500 1,385 B 30,100 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,560 2,600 2,530 2,560 0 30,840,100 78,923,484,000 6,434 232.727 2,560 T/J 948,200 2,550 B 28,500 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,395 1,415 1,380 1,400 5 20,048,500 28,063,173,500 3,698 5,579.023 1,405 J 85,000 1,400 T/B 23,300 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,685 1,675 1,640 1,655 -30 29,210,100 48,226,286,500 6,752 1,091.185 1,655 T/J 5,092,900 1,650 B 12,600 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,675 5,675 5,525 5,600 -75 39,510,200 220,562,980,000 9,749 4,004.663 5,600 T/J 59,200 5,575 B 94,200 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,685 1,690 1,650 1,670 -15 8,377,900 13,952,633,000 4,216 335.217 1,670 T/J 114,100 1,665 B 439,400 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 193 194 180 180 -13 211,058,900 39,275,343,300 6,283 32.694 181 J 152,200 180 T/B 8,092,000 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,025 5,075 5,000 5,075 50 4,147,300 20,929,737,500 3,492 23,113.358 5,075 T/J 283,200 5,050 B 19,000 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 580 595 540 550 -30 24,844,200 14,057,329,500 3,197 763.889 555 J 120,700 550 T/B 185,000 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,040 2,050 1,935 1,945 -95 24,475,600 48,694,208,500 6,810 98.710 1,950 J 69,100 1,945 T/B 781,000 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 108 110 82 86 -22 34,077,962,600 3,227,403,147,900 232,789 25.444 87 J 29,066,200 86 T/B 143,583,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,975 10,925 10,475 10,525 -450 6,701,100 71,817,232,500 3,883 390.176 10,550 J 200 10,525 T/B 17,300 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,360 4,370 4,190 4,190 -170 23,613,000 100,097,734,000 7,958 1,710.204 4,200 J 1,200 4,180 B 531,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,400 6,400 6,325 6,375 -25 4,425,400 28,168,772,500 3,025 1,091.255 6,400 J 154,400 6,375 T/B 6,400 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,150 8,200 7,800 7,800 -350 10,150,900 80,172,317,500 5,675 401.923 7,825 J 2,000 7,800 T/B 590,900 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,375 9,450 9,325 9,425 50 544,000 5,101,792,500 988 377.000 9,425 T/J 9,900 9,375 B 5,800 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,000 23,950 23,750 23,800 -200 941,600 22,451,705,000 1,735 170.000 23,850 J 2,500 23,800 T/B 24,500 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,645 1,645 1,605 1,630 -15 24,836,400 40,274,228,500 4,309 15,897.786 1,630 T/J 325,200 1,625 B 1,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,660 1,650 1,595 1,630 -30 25,437,500 41,265,255,500 4,454 2,615.743 1,635 J 849,500 1,630 T/B 815,400 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,470 2,450 2,330 2,370 -100 26,109,400 62,218,285,000 7,839 632.310 2,370 T/J 566,900 2,360 B 288,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,730 2,760 2,710 2,740 10 8,021,900 21,931,791,000 1,319 161.320 2,740 T/J 9,100 2,730 B 200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,105 1,130 1,105 1,105 0 30,755,300 34,248,803,500 4,235 368.333 1,110 J 160,800 1,105 T/B 476,500 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,410 2,440 2,360 2,370 -40 11,896,500 28,424,090,000 9,270 2,060.870 2,380 J 19,700 2,370 T/B 618,500 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,300 6,300 6,075 6,125 -175 8,210,100 50,414,465,000 4,217 2,139.245 6,150 J 179,900 6,125 T/B 121,100 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,940 3,980 3,850 3,980 40 99,365,500 389,950,483,000 12,758 2,091.599 3,980 T/J 3,095,900 3,970 B 1,100 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 4,700 4,990 4,620 4,700 0 75,232,600 362,098,042,000 25,436 4,782.790 4,700 T/J 415,100 4,690 B 23,600 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,300 22,450 21,825 21,825 -475 3,168,200 69,510,570,000 4,892 25,982.143 21,850 J 2,300 21,825 T/B 73,100 29 UNVR Unilever Indonesia Tbk. XDMO1SS3FDS000D421------------ 3,510 3,510 3,470 3,500 -10 7,700,700 26,872,282,000 3,597 89,605.735 3,510 J 91,100 3,500 T/B 7,300 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 158 162 157 160 2 98,252,200 15,700,618,300 9,532 30.189 160 T/J 477,200 159 B 130,000 Total 35,012,214,000 5,276,673,723,000 410,799 42,980,300 157,067,600 Jakarta, 11 December 2023 Trading Division