List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 21 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------------ 720 730 715 725 5 23,779,100 17,139,440,500 3,385 884.146 725 T/J 658,600 720 B 16,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,410 1,410 1,355 1,370 -40 15,891,200 21,896,915,000 5,044 1,370.000 1,375 J 200 1,370 T/B 157,700 3 ADRO Adaro Energy Indonesia Tbk. CDSO1XDAQ70000A121------------ 2,580 2,610 2,570 2,600 20 34,194,600 88,520,291,000 6,426 236.364 2,600 T/J 4,078,400 2,590 B 59,300 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,450 1,450 1,415 1,435 -15 10,587,200 15,085,076,500 3,119 5,718.498 1,435 T/J 147,300 1,430 B 10,300 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,635 1,645 1,625 1,635 0 14,967,800 24,450,321,000 4,729 1,077.998 1,635 T/J 126,800 1,630 B 329,200 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,625 5,600 5,475 5,550 -75 114,749,900 633,060,870,000 21,760 3,968.907 5,575 J 574,400 5,550 T/B 108,900 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,755 1,765 1,680 1,690 -65 25,310,000 43,117,878,500 6,444 339.231 1,695 J 127,500 1,690 T/B 20,100 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 174 174 162 172 -2 423,180,800 71,021,451,200 8,567 31.241 172 T/J 678,800 171 B 339,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,025 5,025 4,990 5,025 0 5,014,900 25,139,583,500 1,511 22,885.640 5,050 J 244,900 5,025 T/B 42,200 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 565 570 550 555 -10 14,662,400 8,129,157,000 2,483 770.833 555 T/J 330,900 550 B 649,500 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 1,975 1,990 1,965 1,980 5 30,809,900 60,820,847,500 3,325 100.486 1,985 J 179,900 1,980 T/B 314,800 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 88 89 86 88 0 1,534,795,200 134,430,963,500 15,574 26.036 88 T/J 30,378,600 87 B 303,020,800 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,575 10,650 10,550 10,550 -25 1,724,900 18,241,062,500 1,229 391.103 10,575 J 100 10,550 T/B 12,800 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,240 4,290 4,220 4,250 10 7,148,300 30,461,087,000 2,280 1,734.694 4,250 T/J 183,000 4,240 B 328,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,275 6,325 6,250 6,275 0 5,786,000 36,291,127,500 2,876 1,074.137 6,275 T/J 10,400 6,250 B 927,100 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,400 8,450 8,275 8,325 -75 3,831,500 32,059,752,500 2,873 428.976 8,350 J 135,600 8,325 T/B 33,200 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,150 9,250 9,125 9,150 0 853,300 7,837,010,000 1,308 366.000 9,200 J 30,500 9,150 T/B 32,800 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,800 25,025 24,675 25,025 225 595,100 14,810,957,500 1,347 178.750 25,025 T/J 9,300 25,000 B 1,000 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,615 1,620 1,595 1,600 -15 15,974,500 25,554,564,000 4,290 15,605.189 1,605 J 128,000 1,600 T/B 27,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,715 1,720 1,690 1,715 0 6,287,900 10,703,284,000 1,910 2,752.146 1,715 T/J 72,700 1,700 B 1,400 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,570 2,620 2,490 2,570 0 64,007,400 164,780,462,000 11,217 685.670 2,580 J 43,900 2,570 T/B 2,170,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,740 2,780 2,730 2,760 20 46,677,800 128,208,449,000 1,177 162.498 2,760 T/J 116,000 2,750 B 2,162,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,105 1,110 1,095 1,100 -5 19,298,400 21,246,239,000 3,913 366.667 1,105 J 1,200,100 1,100 T/B 216,700 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,360 2,390 2,350 2,380 20 6,161,100 14,609,324,000 3,507 2,069.565 2,380 T/J 396,400 2,370 B 270,800 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,225 6,275 6,150 6,150 -75 5,001,700 30,947,670,000 2,670 2,147.976 6,175 J 500,000 6,150 T/B 13,800 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,960 3,970 3,930 3,950 -10 48,242,100 190,373,251,000 4,837 2,075.834 3,960 J 790,200 3,950 T/B 52,000 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 5,675 5,925 5,675 5,875 200 48,525,300 282,356,765,000 15,136 5,978.488 5,900 J 136,700 5,875 T/B 68,300 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 21,800 22,075 21,775 22,000 200 3,131,700 68,731,782,500 4,185 26,190.476 22,025 J 61,000 22,000 T/B 62,800 29 UNVR Unilever Indonesia Tbk. XDMO1SS3FDS000D421------------ 3,460 3,480 3,440 3,470 10 4,497,500 15,581,443,000 2,007 88,837.686 3,470 T/J 3,500 3,460 B 45,300 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 154 157 152 153 -1 55,016,700 8,483,454,000 6,480 28.868 153 T/J 156,500 152 B 1,027,900 Total 2,590,704,200 2,244,090,479,700 155,609 41,500,200 312,523,700 Jakarta, 21 December 2023 Trading Division