List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 18 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------------ 685 740 690 715 30 212,922,600 152,290,102,500 12,236 871.951 720 J 1,995,800 715 T/B 194,500 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,415 1,485 1,380 1,385 -30 53,575,000 77,177,847,500 8,439 1,385.000 1,390 J 135,900 1,385 T/B 78,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,520 2,550 2,470 2,510 -10 25,316,200 63,328,924,000 8,009 228.182 2,510 T/J 313,200 2,500 B 15,600 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,465 1,475 1,435 1,440 -25 13,052,600 18,937,204,500 6,931 5,738.424 1,450 J 5,000 1,440 T/B 11,400 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,670 1,675 1,620 1,665 -5 34,081,200 56,110,888,500 7,988 1,097.778 1,665 T/J 1,817,200 1,660 B 100 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,650 5,650 5,550 5,600 -50 39,134,200 218,980,385,000 11,377 4,004.663 5,600 T/J 107,100 5,575 B 691,200 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,700 1,705 1,670 1,695 -5 12,521,500 21,209,870,500 8,319 340.235 1,700 J 340,600 1,695 T/B 106,500 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 177 178 171 173 -4 142,863,600 24,809,102,100 4,123 31.422 173 T/J 864,400 172 B 5,142,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,000 5,025 4,950 4,970 -30 6,879,500 34,173,198,500 3,830 22,635.151 4,980 J 33,000 4,970 T/B 58,000 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 570 575 550 570 0 17,453,900 9,816,200,000 2,178 791.667 575 J 413,900 570 T/B 63,900 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 1,930 1,940 1,885 1,895 -35 19,988,200 38,142,885,500 4,460 96.173 1,900 J 1,700 1,895 T/B 72,800 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 93 92 83 86 -7 10,422,864,500 907,979,870,500 73,202 25.444 87 J 67,170,700 86 T/B 30,760,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,425 10,600 10,375 10,600 175 6,538,900 68,802,995,000 2,504 392.956 10,600 T/J 9,300 10,575 B 5,800 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,220 4,220 4,170 4,210 -10 5,450,700 22,845,450,000 2,848 1,718.367 4,210 T/J 453,700 4,190 B 1,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,325 6,375 6,250 6,275 -50 14,586,700 91,680,565,000 6,348 1,074.137 6,300 J 54,200 6,275 T/B 17,300 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 7,975 8,150 7,975 8,025 50 4,503,100 36,193,832,500 2,972 413.517 8,025 T/J 55,500 8,000 B 9,000 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,300 9,350 9,250 9,300 0 479,100 4,453,570,000 801 372.000 9,300 T/J 26,900 9,275 B 100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,450 24,625 24,050 24,200 -250 1,229,900 29,870,345,000 2,251 172.857 24,200 T/J 700 24,150 B 9,600 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,600 1,620 1,590 1,615 15 33,861,800 54,448,475,500 5,429 15,751.487 1,615 T/J 205,800 1,610 B 232,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,675 1,685 1,645 1,675 0 23,233,000 38,758,395,500 2,732 2,687.956 1,675 T/J 269,800 1,670 B 2,600 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,320 2,350 2,260 2,290 -30 37,743,100 86,653,448,000 6,180 610.966 2,290 T/J 251,800 2,280 B 166,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,760 2,770 2,710 2,730 -30 6,917,900 18,967,784,000 699 160.732 2,750 J 41,900 2,730 T/B 33,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,080 1,090 1,060 1,065 -15 38,679,600 41,558,554,500 6,728 355.000 1,070 J 262,800 1,065 T/B 312,200 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,310 2,360 2,310 2,330 20 11,128,000 25,932,989,000 4,956 2,026.087 2,340 J 193,500 2,330 T/B 95,300 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,200 6,200 6,125 6,125 -75 4,222,700 25,952,492,500 2,620 2,139.245 6,150 J 250,300 6,125 T/B 73,000 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,980 3,970 3,930 3,970 -10 60,940,400 240,643,774,000 7,541 2,086.344 3,970 T/J 2,375,900 3,960 B 10,000 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 4,930 5,450 4,880 5,075 145 76,617,100 394,368,331,000 22,928 5,164.396 5,100 J 2,300 5,075 T/B 5,411,900 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 21,275 21,850 21,375 21,800 525 4,388,700 95,319,380,000 5,775 25,952.381 21,800 T/J 1,448,400 21,775 B 500 29 UNVR Unilever Indonesia Tbk. XDMO1SS3FDS000D421------------ 3,500 3,480 3,380 3,410 -90 10,582,500 36,124,680,000 4,656 87,301.587 3,420 J 294,100 3,410 T/B 9,000 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 155 156 153 154 -1 94,448,300 14,622,003,200 9,411 29.057 154 T/J 776,500 153 B 416,200 Total 11,436,204,500 2,950,153,543,800 248,471 80,171,900 44,002,400 Jakarta, 18 December 2023 Trading Division