List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 19 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------------ 715 750 705 740 25 89,137,000 65,309,233,000 6,773 902.439 740 T/J 1,291,100 735 B 1,058,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,385 1,460 1,385 1,440 55 16,471,700 23,679,017,000 3,584 1,440.000 1,440 T/J 206,300 1,435 B 124,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,510 2,620 2,570 2,600 90 69,879,500 181,502,395,000 13,129 236.364 2,600 T/J 1,368,300 2,590 B 270,100 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,440 1,465 1,445 1,450 10 16,786,700 24,413,676,500 3,011 5,778.274 1,455 J 1,500 1,450 T/B 24,600 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,665 1,650 1,625 1,640 -25 12,646,200 20,711,252,000 4,583 1,081.295 1,640 T/J 604,100 1,635 B 768,100 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,600 5,650 5,600 5,625 25 43,014,200 241,822,367,500 7,013 4,022.541 5,650 J 427,100 5,625 T/B 207,600 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,695 1,710 1,690 1,705 10 6,118,800 10,410,482,000 2,531 342.242 1,705 T/J 161,700 1,700 B 5,700 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 173 176 170 170 -3 156,717,000 26,939,654,600 4,109 30.877 171 J 23,800 170 T/B 75,352,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,970 5,075 4,980 5,075 105 2,157,100 10,887,028,500 1,387 23,113.358 5,075 T/J 353,500 5,050 B 2,900 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 570 575 560 565 -5 8,678,500 4,917,660,500 1,589 784.722 570 J 1,173,900 565 T/B 190,800 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 1,895 1,965 1,895 1,945 50 11,599,700 22,507,094,000 3,009 98.710 1,945 T/J 474,300 1,940 B 5,900 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 86 92 84 87 1 4,435,212,000 390,808,196,600 38,256 25.740 88 J 44,928,700 87 T/B 35,012,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,600 10,675 10,525 10,575 -25 2,164,900 22,953,335,000 1,686 392.030 10,625 J 20,000 10,575 T/B 10,100 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,210 4,230 4,120 4,170 -40 15,024,900 62,799,678,000 4,651 1,702.041 4,180 J 100 4,170 T/B 144,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,275 6,350 6,250 6,325 50 3,536,700 22,311,775,000 2,699 1,082.696 6,350 J 244,900 6,325 T/B 179,500 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,025 8,100 7,900 7,925 -100 3,185,000 25,287,987,500 2,681 408.364 7,950 J 7,500 7,925 T/B 60,900 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,300 9,375 9,200 9,200 -100 1,217,800 11,250,930,000 1,193 368.000 9,250 J 17,200 9,200 T/B 103,800 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,200 24,575 24,025 24,525 325 531,800 12,967,350,000 1,186 175.179 24,525 T/J 18,600 24,500 B 4,000 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,615 1,665 1,600 1,660 45 39,055,900 64,455,219,500 6,140 16,190.383 1,660 T/J 70,100 1,655 B 203,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,675 1,710 1,665 1,700 25 10,964,900 18,571,155,000 3,273 2,728.075 1,700 T/J 1,600 1,685 B 7,400 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,290 2,310 2,260 2,290 0 20,700,300 47,340,349,000 4,454 610.966 2,300 J 479,500 2,290 T/B 34,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,730 2,750 2,690 2,730 0 7,775,400 21,188,317,000 777 160.732 2,740 J 7,000 2,730 T/B 4,208,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,065 1,105 1,060 1,095 30 53,023,900 58,031,398,500 4,835 365.000 1,100 J 117,600 1,095 T/B 4,865,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,330 2,370 2,330 2,370 40 7,869,800 18,550,077,000 3,065 2,060.870 2,370 T/J 133,700 2,360 B 29,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,125 6,175 6,100 6,175 50 4,410,600 27,173,960,000 1,672 2,156.708 6,175 T/J 164,300 6,150 B 64,400 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,970 3,970 3,940 3,970 0 45,865,000 181,372,596,000 5,725 2,086.344 3,970 T/J 2,243,000 3,960 B 500 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 5,075 5,350 5,025 5,350 275 39,659,500 204,602,642,500 12,146 5,444.240 5,350 T/J 210,000 5,325 B 21,600 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 21,800 21,825 21,450 21,825 25 4,453,900 96,299,400,000 5,127 25,982.143 21,825 T/J 278,100 21,750 B 100 29 UNVR Unilever Indonesia Tbk. XDMO1SS3FDS000D421------------ 3,410 3,440 3,380 3,430 20 6,936,500 23,710,667,000 2,867 87,813.620 3,430 T/J 134,900 3,420 B 10,600 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 154 155 152 154 0 124,146,400 19,092,421,500 10,836 29.057 154 T/J 395,700 153 B 50,500 Total 5,258,941,600 1,961,867,315,700 163,987 55,558,100 123,021,700 Jakarta, 19 December 2023 Trading Division