List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 20 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------------ 740 750 720 720 -20 46,934,400 34,225,111,500 5,617 878.049 725 J 102,600 720 T/B 265,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,440 1,470 1,405 1,410 -30 19,455,700 27,853,059,500 3,644 1,410.000 1,415 J 326,200 1,410 T/B 317,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,600 2,640 2,580 2,580 -20 51,466,300 133,961,930,000 10,688 234.545 2,590 J 13,500 2,580 T/B 1,470,700 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,450 1,470 1,435 1,450 0 4,958,300 7,191,104,500 1,590 5,778.274 1,450 T/J 70,000 1,445 B 100 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,640 1,665 1,635 1,635 -5 33,524,500 55,284,257,500 6,832 1,077.998 1,640 J 11,300 1,635 T/B 569,000 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,625 5,700 5,625 5,625 0 27,178,500 153,390,495,000 5,634 4,022.541 5,650 J 109,900 5,625 T/B 203,900 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,705 1,765 1,710 1,755 50 39,163,500 68,392,894,000 6,817 352.279 1,755 T/J 2,930,900 1,750 B 43,000 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 170 177 171 174 4 205,078,100 35,843,647,700 4,577 31.604 174 T/J 999,700 173 B 4,159,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,075 5,075 5,000 5,025 -50 2,498,900 12,581,402,500 1,452 22,885.640 5,050 J 112,000 5,025 T/B 64,100 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 565 575 555 565 0 13,076,100 7,406,368,000 2,226 784.722 570 J 748,800 565 T/B 116,400 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 1,945 1,995 1,930 1,975 30 32,212,600 63,619,491,500 3,744 100.233 1,980 J 66,700 1,975 T/B 113,300 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 87 90 86 88 1 1,556,573,400 136,499,676,600 20,683 26.036 88 T/J 82,143,000 87 B 32,648,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,575 10,675 10,575 10,575 0 1,858,400 19,713,152,500 1,188 392.030 10,625 J 2,300 10,575 T/B 74,500 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,170 4,330 4,190 4,240 70 20,421,100 87,005,289,000 4,796 1,730.612 4,250 J 1,000 4,240 T/B 66,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,325 6,350 6,275 6,275 -50 5,902,400 37,207,425,000 3,154 1,074.137 6,300 J 132,300 6,275 T/B 175,000 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 7,925 8,575 7,925 8,400 475 16,774,700 140,243,997,500 7,066 432.840 8,400 T/J 68,900 8,375 B 11,000 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,200 9,325 9,150 9,150 -50 1,886,900 17,356,490,000 1,441 366.000 9,175 J 10,000 9,150 T/B 155,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,525 25,600 24,550 24,800 275 1,644,300 41,465,290,000 3,321 177.143 24,850 J 900 24,800 T/B 14,600 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,660 1,670 1,610 1,615 -45 23,730,800 38,747,908,000 6,252 15,751.487 1,620 J 114,500 1,615 T/B 670,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,700 1,740 1,695 1,715 15 12,149,300 20,820,611,500 2,944 2,752.146 1,720 J 59,200 1,715 T/B 200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,290 2,710 2,310 2,570 280 138,026,700 353,862,949,000 25,695 685.670 2,570 T/J 883,000 2,560 B 18,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,730 2,800 2,720 2,740 10 26,368,700 72,286,564,000 1,135 161.320 2,750 J 219,600 2,740 T/B 4,551,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,095 1,120 1,100 1,105 10 38,574,800 42,789,511,500 5,776 368.333 1,110 J 2,457,500 1,105 T/B 168,200 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,370 2,410 2,350 2,360 -10 9,858,700 23,456,718,000 4,764 2,052.174 2,370 J 122,800 2,360 T/B 88,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,175 6,275 6,150 6,225 50 3,960,700 24,636,115,000 2,051 2,174.171 6,225 T/J 62,500 6,200 B 1,300 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,970 3,990 3,960 3,960 -10 59,574,800 236,386,998,000 5,759 2,081.089 3,960 T/J 761,800 3,950 B 342,500 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 5,350 5,700 5,325 5,675 325 36,715,800 200,715,222,500 11,044 5,774.965 5,700 J 439,800 5,675 T/B 374,300 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 21,825 22,250 21,800 21,800 -25 3,792,900 83,445,630,000 4,927 25,952.381 21,875 J 9,800 21,775 B 19,100 29 UNVR Unilever Indonesia Tbk. XDMO1SS3FDS000D421------------ 3,430 3,520 3,420 3,460 30 15,667,400 54,479,179,000 4,526 88,581.669 3,470 J 44,000 3,460 T/B 8,400 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 154 158 153 154 0 107,785,500 16,719,971,200 5,586 29.057 154 T/J 663,100 153 B 1,211,500 Total 2,556,814,200 2,247,588,460,000 174,929 93,687,600 47,921,900 Jakarta, 20 December 2023 Trading Division