List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 13 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------------ 685 690 665 680 -5 84,414,000 57,266,701,500 5,249 829.268 680 T/J 6,000 675 B 386,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,395 1,420 1,300 1,305 -90 33,125,800 44,507,975,500 7,028 1,305.000 1,305 T/J 1,090,100 1,300 B 258,400 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,550 2,510 2,430 2,450 -100 51,005,200 125,353,386,000 12,504 222.727 2,450 T/J 1,459,600 2,440 B 336,600 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,400 1,415 1,385 1,400 0 7,185,000 10,084,165,500 3,201 5,579.023 1,405 J 8,900 1,400 T/B 2,355,000 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,625 1,625 1,590 1,595 -30 33,258,000 53,254,866,000 10,927 1,051.625 1,600 J 775,100 1,595 T/B 4,000 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,575 5,600 5,525 5,525 -50 31,196,600 172,895,447,500 7,742 3,951.029 5,550 J 188,000 5,525 T/B 16,925,700 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,640 1,660 1,635 1,645 5 8,918,700 14,704,429,000 2,831 330.199 1,645 T/J 15,900 1,640 B 216,800 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 177 179 172 172 -5 130,903,800 22,756,137,400 2,974 31.241 173 J 4,937,200 172 T/B 7,489,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,000 5,050 4,990 5,050 50 3,196,400 16,069,411,500 1,960 22,999.499 5,050 T/J 53,200 5,025 B 100 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 540 555 525 555 15 30,633,700 16,490,006,000 2,477 770.833 555 T/J 200 550 B 6,300 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 1,930 1,950 1,900 1,925 -5 14,930,200 28,649,592,500 4,637 97.695 1,925 T/J 296,000 1,920 B 25,100 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 94 94 88 89 -5 6,156,560,000 555,764,838,500 47,474 26.331 89 T/J 20,685,400 88 B 151,211,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,625 10,675 10,500 10,550 -75 3,286,000 34,692,795,000 2,158 391.103 10,575 J 300 10,550 T/B 737,900 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,220 4,230 4,010 4,020 -200 25,006,200 101,447,409,000 10,202 1,640.816 4,030 J 31,500 4,020 T/B 121,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,425 6,350 6,400 -25 3,848,400 24,542,900,000 2,617 1,095.534 6,400 T/J 84,700 6,375 B 1,900 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,075 8,100 7,925 8,000 -75 4,921,600 39,344,655,000 2,540 412.229 8,000 T/J 76,400 7,975 B 9,700 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,400 9,375 9,175 9,300 -100 2,452,000 22,804,962,500 2,108 372.000 9,325 J 1,000 9,300 T/B 51,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,000 23,875 23,625 23,800 -200 1,346,100 31,975,427,500 2,275 170.000 23,825 J 1,000 23,800 T/B 7,300 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,610 1,610 1,575 1,610 0 58,989,200 94,454,983,500 5,219 15,702.721 1,610 T/J 456,300 1,605 B 30,414,600 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,615 1,655 1,600 1,620 5 31,925,100 51,601,198,500 5,613 2,599.695 1,625 J 145,200 1,620 T/B 100 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,340 2,360 2,270 2,290 -50 21,134,500 48,428,933,000 5,039 610.966 2,300 J 41,600 2,290 T/B 1,970,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,680 2,760 2,680 2,730 50 8,223,000 22,454,484,000 1,111 160.732 2,750 J 8,900 2,730 T/B 3,831,700 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,090 1,090 1,075 1,080 -10 23,565,300 25,481,627,500 5,250 360.000 1,085 J 1,158,200 1,080 T/B 348,300 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,350 2,350 2,300 2,300 -50 10,745,300 24,850,104,000 7,611 2,000.000 2,310 J 30,900 2,300 T/B 1,546,900 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,175 6,250 6,125 6,225 50 2,625,800 16,283,825,000 1,561 2,174.171 6,225 T/J 289,400 6,200 B 100 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,910 3,920 3,870 3,920 10 54,386,800 211,992,849,000 5,757 2,060.068 3,920 T/J 1,397,100 3,900 B 1,200 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 4,760 4,900 4,670 4,780 20 47,063,000 225,526,980,000 14,489 4,864.199 4,780 T/J 1,336,500 4,770 B 16,000 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 21,850 21,725 20,925 20,925 -925 9,856,200 207,953,337,500 13,606 24,910.714 20,950 J 6,600 20,925 T/B 109,400 29 UNVR Unilever Indonesia Tbk. XDMO1SS3FDS000D421------------ 3,430 3,460 3,400 3,450 20 5,871,300 20,135,412,000 2,849 88,325.653 3,450 T/J 237,000 3,430 B 1,200 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 160 161 156 158 -2 90,218,800 14,246,884,900 2,415 29.811 158 T/J 74,000 157 B 2,227,000 Total 6,990,792,000 2,336,015,724,800 201,424 34,892,200 220,612,200 Jakarta, 13 December 2023 Trading Division