List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 14 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------------ 680 700 680 680 0 49,960,000 34,351,053,000 4,721 829.268 685 J 222,900 680 T/B 1,186,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,305 1,380 1,305 1,380 75 27,536,900 37,300,995,000 8,287 1,380.000 1,380 T/J 242,900 1,375 B 122,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,450 2,510 2,440 2,490 40 26,268,500 65,111,942,000 6,228 226.364 2,490 T/J 1,393,600 2,480 B 1,261,600 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,400 1,460 1,395 1,450 50 39,750,600 57,118,458,500 4,123 5,778.274 1,455 J 130,500 1,450 T/B 921,600 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,595 1,650 1,625 1,640 45 45,424,900 74,394,589,500 7,702 1,081.295 1,640 T/J 252,200 1,635 B 479,600 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,525 5,650 5,575 5,625 100 72,009,500 404,072,752,500 6,946 4,022.541 5,650 J 548,500 5,625 T/B 11,200 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,645 1,730 1,655 1,705 60 25,981,900 44,210,637,500 5,386 342.242 1,705 T/J 657,700 1,700 B 173,600 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 172 182 172 178 6 302,825,500 54,102,597,300 4,435 32.330 178 T/J 129,100 177 B 10,670,400 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,050 5,150 5,025 5,125 75 5,520,600 28,140,617,500 1,938 23,341.076 5,125 T/J 123,500 5,100 B 10,400 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 555 600 560 575 20 35,223,400 20,302,800,000 3,591 798.611 575 T/J 158,800 570 B 291,600 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 1,925 1,980 1,925 1,945 20 13,957,200 27,239,111,500 3,399 98.710 1,950 J 81,700 1,945 T/B 89,900 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 89 97 91 94 5 8,860,291,800 833,797,985,700 49,964 27.811 94 T/J 175,816,200 93 B 519,129,600 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,550 10,675 10,400 10,575 25 3,708,000 39,091,785,000 1,721 392.030 10,625 J 2,500 10,575 T/B 900 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,020 4,220 4,030 4,170 150 26,538,700 110,176,073,000 8,417 1,702.041 4,180 J 12,000 4,170 T/B 125,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,400 6,450 6,375 6,400 0 4,691,300 30,059,230,000 2,569 1,095.534 6,425 J 42,500 6,400 T/B 46,600 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,000 8,050 7,850 7,850 -150 4,226,700 33,344,017,500 2,664 404.499 7,875 J 17,000 7,850 T/B 185,500 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,300 9,375 9,275 9,300 0 973,100 9,056,772,500 912 372.000 9,325 J 7,700 9,300 T/B 516,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 23,800 24,100 23,700 24,075 275 755,900 18,060,767,500 1,171 171.964 24,075 T/J 8,900 24,050 B 5,000 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,610 1,620 1,595 1,600 -10 59,554,500 95,470,207,500 4,519 15,605.189 1,600 T/J 44,300 1,595 B 2,065,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,620 1,725 1,640 1,720 100 19,112,000 32,306,810,000 3,435 2,760.170 1,720 T/J 202,900 1,715 B 1,600 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,290 2,420 2,270 2,330 40 37,979,500 88,865,144,000 7,458 621.638 2,330 T/J 17,900 2,320 B 360,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,730 2,740 2,680 2,700 -30 8,926,800 24,168,969,000 1,036 158.965 2,710 J 7,500 2,700 T/B 297,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,080 1,095 1,070 1,090 10 41,949,000 45,408,937,500 5,170 363.333 1,095 J 681,000 1,090 T/B 9,900 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,300 2,340 2,300 2,310 10 7,107,700 16,459,513,000 4,190 2,008.696 2,320 J 37,600 2,310 T/B 499,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,225 6,275 6,175 6,175 -50 4,780,000 29,639,032,500 2,609 2,156.708 6,225 J 310,600 6,175 T/B 16,200 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,920 3,960 3,880 3,940 20 86,315,700 339,611,640,000 9,317 2,070.578 3,950 J 1,433,000 3,940 T/B 2,324,100 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 4,780 4,890 4,650 4,650 -130 30,527,600 144,770,294,000 8,610 4,731.909 4,650 T/J 350,600 4,640 B 201,900 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 20,925 21,675 21,000 21,450 525 6,992,100 149,022,940,000 5,945 25,535.714 21,450 T/J 5,300 21,375 B 100 29 UNVR Unilever Indonesia Tbk. XDMO1SS3FDS000D421------------ 3,450 3,450 3,400 3,400 -50 9,549,700 32,576,215,000 4,005 87,045.571 3,410 J 7,500 3,400 T/B 4,295,400 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 158 159 156 158 0 47,289,200 7,426,115,200 950 29.811 158 T/J 405,800 157 B 20,200 Total 9,905,728,300 2,925,658,003,200 181,418 183,352,200 545,320,300 Jakarta, 14 December 2023 Trading Division