List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 12 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------------ 690 710 685 685 -5 52,039,700 36,106,664,000 4,592 835.366 690 J 62,000 685 T/B 1,785,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,390 1,435 1,370 1,395 5 25,499,200 35,758,235,000 6,010 1,395.000 1,400 J 200 1,395 T/B 2,800 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,560 2,570 2,520 2,550 -10 21,613,800 54,844,561,000 4,387 231.818 2,550 T/J 701,800 2,540 B 35,500 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,400 1,425 1,400 1,400 0 16,966,300 23,928,837,500 3,889 5,579.023 1,405 J 300 1,400 T/B 1,315,300 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,655 1,655 1,610 1,625 -30 29,865,200 48,442,509,500 7,640 1,071.405 1,630 J 803,300 1,625 T/B 65,500 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,600 5,675 5,550 5,575 -25 19,272,900 107,880,022,500 6,112 3,986.785 5,600 J 287,000 5,575 T/B 24,200 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,670 1,715 1,615 1,640 -30 30,486,500 50,614,747,500 7,383 329.195 1,645 J 19,800 1,640 T/B 747,000 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 180 182 174 177 -3 136,345,200 24,062,297,600 5,127 32.149 177 T/J 1,899,600 176 B 1,885,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,075 5,100 4,990 5,000 -75 5,130,300 25,734,219,000 2,043 22,771.781 5,025 J 12,600 5,000 T/B 200 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 550 550 530 540 -10 32,545,500 17,521,454,500 3,135 750.000 545 J 856,100 540 T/B 9,700 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 1,945 1,960 1,920 1,930 -15 20,299,700 39,241,394,000 5,205 97.949 1,935 J 48,900 1,930 T/B 123,900 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 86 95 81 94 8 11,639,048,100 1,040,039,756,700 90,817 27.811 94 T/J 135,170,000 93 B 710,134,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,525 10,725 10,500 10,625 100 2,993,100 31,782,872,500 2,472 393.883 10,650 J 100 10,625 T/B 2,000 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,190 4,250 4,180 4,220 30 9,989,200 42,039,169,000 4,991 1,722.449 4,230 J 117,100 4,220 T/B 2,231,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,375 6,425 6,350 6,425 50 3,053,800 19,543,295,000 1,820 1,099.813 6,425 T/J 144,500 6,400 B 3,100 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 7,800 8,150 7,775 8,075 275 8,542,900 68,357,455,000 3,786 416.093 8,075 T/J 5,100 8,050 B 100 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,425 9,550 9,325 9,400 -25 1,655,000 15,539,545,000 1,312 376.000 9,400 T/J 800 9,375 B 66,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 23,800 24,250 23,775 24,000 200 779,400 18,701,042,500 1,634 171.429 24,050 J 1,200 24,000 T/B 10,300 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,630 1,635 1,600 1,610 -20 13,677,300 22,024,953,500 2,534 15,702.721 1,610 T/J 134,300 1,605 B 29,900 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,630 1,630 1,560 1,615 -15 67,146,800 108,123,052,500 5,446 2,591.671 1,625 J 7,000 1,615 T/B 102,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,370 2,410 2,330 2,340 -30 23,168,100 54,914,260,000 4,300 624.306 2,350 J 101,000 2,340 T/B 606,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,740 2,750 2,670 2,680 -60 8,366,100 22,670,099,000 1,255 157.788 2,700 J 125,500 2,680 T/B 195,900 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,105 1,110 1,085 1,090 -15 38,210,400 41,695,593,000 6,079 363.333 1,095 J 210,500 1,090 T/B 1,139,700 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,370 2,400 2,340 2,350 -20 9,805,900 23,162,055,000 7,405 2,043.478 2,360 J 61,300 2,350 T/B 136,100 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,125 6,275 6,125 6,175 50 3,726,500 22,991,900,000 1,301 2,156.708 6,175 T/J 7,500 6,150 B 16,200 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,980 3,950 3,890 3,910 -70 58,707,700 230,381,415,000 8,446 2,054.813 3,920 J 115,900 3,910 T/B 223,400 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 4,700 4,780 4,600 4,760 60 38,332,500 179,931,212,000 11,121 4,843.847 4,760 T/J 41,800 4,750 B 1,400 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 21,825 22,025 21,850 21,850 25 2,215,600 48,480,210,000 3,287 26,011.905 21,900 J 3,200 21,850 T/B 23,100 29 UNVR Unilever Indonesia Tbk. XDMO1SS3FDS000D421------------ 3,500 3,510 3,420 3,430 -70 11,409,300 39,195,732,000 3,933 87,813.620 3,430 T/J 469,100 3,420 B 511,700 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 160 161 157 160 0 146,322,900 23,241,590,600 9,968 30.189 160 T/J 1,128,700 159 B 1,770,100 Total 12,477,214,900 2,516,950,150,400 227,430 142,536,200 723,197,400 Jakarta, 12 December 2023 Trading Division