List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 22 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------------ 725 735 715 720 -5 32,986,600 23,882,684,000 3,835 878.049 720 T/J 348,600 715 B 817,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,370 1,395 1,325 1,345 -25 14,740,000 19,969,844,500 3,438 1,345.000 1,350 J 10,300 1,345 T/B 73,100 3 ADRO Adaro Energy Indonesia Tbk. CDSO1XDAQ70000A121------------ 2,600 2,610 2,580 2,590 -10 29,264,900 75,873,186,000 6,159 235.455 2,600 J 2,441,400 2,590 T/B 67,500 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,435 1,450 1,425 1,450 15 8,475,500 12,237,265,500 1,772 5,778.274 1,450 T/J 27,700 1,445 B 26,800 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,635 1,665 1,640 1,665 30 24,415,400 40,335,179,000 4,557 1,097.778 1,670 J 960,200 1,665 T/B 139,600 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,550 5,600 5,500 5,550 0 38,055,800 210,717,870,000 9,325 3,968.907 5,550 T/J 1,055,600 5,525 B 1,206,900 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,690 1,725 1,685 1,695 5 9,421,600 16,073,396,500 3,195 340.235 1,700 J 139,600 1,695 T/B 97,800 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 172 175 167 168 -4 98,223,000 16,652,298,500 3,922 30.514 169 J 3,186,800 168 T/B 977,000 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,025 5,050 5,000 5,000 -25 1,057,100 5,301,042,500 639 22,771.781 5,025 J 36,300 5,000 T/B 133,800 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 555 570 540 545 -10 11,602,800 6,372,347,000 3,225 756.944 550 J 1,322,800 545 T/B 185,000 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 1,980 2,040 1,975 2,010 30 39,439,900 79,102,660,500 4,670 102.009 2,010 T/J 47,500 2,000 B 1,315,300 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 88 90 86 86 -2 1,601,574,600 140,201,696,400 15,130 25.444 87 J 124,937,600 86 T/B 367,825,400 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,550 10,625 10,475 10,525 -25 1,311,300 13,810,697,500 1,007 390.176 10,525 T/J 4,800 10,500 B 7,200 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,250 4,330 4,260 4,270 20 6,202,800 26,631,283,000 2,468 1,742.857 4,280 J 80,200 4,270 T/B 58,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,275 6,350 6,275 6,275 0 6,712,600 42,335,865,000 2,012 1,074.137 6,300 J 500 6,275 T/B 773,900 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,325 8,475 8,300 8,350 25 2,888,200 24,197,307,500 3,994 430.264 8,350 T/J 290,200 8,325 B 11,600 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,150 9,325 9,175 9,275 125 608,300 5,625,092,500 576 371.000 9,275 T/J 65,000 9,250 B 5,400 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,025 25,400 24,900 25,350 325 616,800 15,584,020,000 1,452 181.071 25,350 T/J 41,200 25,325 B 200 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,600 1,620 1,585 1,585 -15 24,334,200 38,836,071,000 3,814 15,458.890 1,590 J 300 1,585 T/B 509,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,715 1,785 1,720 1,765 50 15,206,000 26,853,517,000 3,130 2,832.384 1,770 J 100 1,765 T/B 924,600 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,570 2,760 2,580 2,720 150 97,661,500 264,015,439,000 13,877 725.689 2,720 T/J 328,300 2,710 B 331,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,760 2,800 2,740 2,800 40 47,325,800 130,404,875,000 996 164.853 2,800 T/J 2,400 2,760 B 215,900 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,100 1,120 1,095 1,100 0 17,813,700 19,672,898,000 2,855 366.667 1,105 J 503,100 1,100 T/B 1,106,200 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,380 2,410 2,380 2,400 20 7,311,600 17,516,726,000 3,139 2,086.957 2,400 T/J 282,000 2,390 B 470,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,150 6,325 6,150 6,275 125 6,519,900 40,913,720,000 2,386 2,191.634 6,275 T/J 231,400 6,250 B 28,600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,950 3,980 3,950 3,960 10 28,222,700 111,787,835,000 6,437 2,081.089 3,960 T/J 167,300 3,950 B 103,800 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 5,875 0 0 5,875 0 0 0 0 5,978.488 0 J 0 0 B 0 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,000 22,150 21,850 22,025 25 2,347,300 51,688,380,000 3,064 26,220.238 22,025 T/J 162,000 22,000 B 5,300 29 UNVR Unilever Indonesia Tbk. XDMO1SS3FDS000D421------------ 3,470 3,490 3,440 3,470 0 6,665,700 23,136,502,000 3,407 88,837.686 3,470 T/J 28,700 3,460 B 609,000 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 153 154 150 153 0 104,823,700 16,026,846,900 5,944 28.868 153 T/J 1,495,800 152 B 13,700 Total 2,285,829,300 1,515,756,545,800 120,425 138,197,700 378,040,200 Jakarta, 22 December 2023 Trading Division