List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 27 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------------ 720 740 715 725 5 25,688,900 18,686,475,000 4,244 884.146 725 T/J 31,900 720 B 1,479,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,345 1,360 1,330 1,330 -15 16,676,800 22,365,577,500 3,412 1,330.000 1,335 J 364,800 1,330 T/B 419,200 3 ADRO Adaro Energy Indonesia Tbk. CDSO1XDAQ70000A121------------ 2,590 2,630 2,580 2,590 0 59,499,900 154,834,582,000 12,572 235.455 2,600 J 1,373,000 2,590 T/B 2,330,700 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,450 1,455 1,415 1,445 -5 23,186,700 33,474,991,500 3,467 5,758.349 1,450 J 15,100 1,445 T/B 2,630,900 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,665 1,745 1,675 1,735 70 88,948,600 152,737,609,000 16,081 1,143.931 1,740 J 1,244,300 1,735 T/B 728,400 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,550 5,575 5,500 5,550 0 36,424,300 201,967,767,500 7,783 3,968.907 5,575 J 1,315,200 5,550 T/B 2,175,200 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,695 1,705 1,685 1,695 0 11,266,400 19,100,158,000 3,242 340.235 1,695 T/J 2,900 1,690 B 77,600 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 168 173 169 171 3 113,902,900 19,443,427,500 3,702 31.059 172 J 823,000 170 B 6,409,000 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,000 5,025 4,980 4,980 -20 5,785,900 28,863,930,500 2,172 22,680.694 4,990 J 3,000 4,980 T/B 291,600 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 545 570 545 560 15 20,530,600 11,496,385,000 2,200 777.778 565 J 138,000 560 T/B 556,300 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,010 2,030 1,965 1,970 -40 16,841,900 33,412,492,500 4,537 99.979 1,975 J 14,000 1,970 T/B 163,700 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 86 88 85 85 -1 1,444,421,000 124,142,948,100 20,248 25.148 86 J 185,505,200 85 T/B 106,149,800 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,525 10,675 10,525 10,575 50 1,823,300 19,317,085,000 2,323 392.030 10,600 J 15,100 10,575 T/B 52,800 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,270 4,390 4,250 4,340 70 11,120,700 48,225,818,000 4,231 1,771.429 4,350 J 1,562,300 4,340 T/B 48,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,275 6,400 6,275 6,350 75 4,026,800 25,581,425,000 2,320 1,086.975 6,375 J 484,100 6,350 T/B 378,900 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,350 8,400 8,225 8,250 -100 3,524,400 29,198,020,000 3,189 425.111 8,275 J 51,000 8,250 T/B 49,300 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,275 9,375 9,225 9,275 0 1,337,000 12,436,740,000 1,257 371.000 9,325 J 14,600 9,275 T/B 154,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,350 25,475 24,950 25,350 0 1,155,500 29,135,755,000 2,344 181.071 25,350 T/J 3,100 25,300 B 200 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,585 1,630 1,580 1,620 35 20,281,000 32,653,389,000 3,591 15,800.254 1,620 T/J 112,400 1,615 B 83,800 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,765 1,780 1,740 1,750 -15 13,391,500 23,501,124,000 3,258 2,808.313 1,755 J 300 1,750 T/B 29,000 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,720 2,830 2,650 2,680 -40 54,995,000 150,072,832,000 9,859 715.018 2,690 J 260,400 2,680 T/B 346,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,800 2,850 2,720 2,780 -20 26,656,500 73,548,457,000 1,526 163.675 2,780 T/J 54,300 2,770 B 400 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,100 1,120 1,095 1,100 0 35,683,100 39,423,972,000 5,610 366.667 1,100 T/J 874,800 1,095 B 2,258,800 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,400 2,450 2,400 2,440 40 10,893,200 26,404,211,000 4,487 2,121.739 2,440 T/J 200,100 2,430 B 426,300 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,275 6,350 6,250 6,275 0 1,820,800 11,464,260,000 1,748 2,191.634 6,300 J 92,100 6,275 T/B 38,900 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,960 4,000 3,920 3,940 -20 81,785,000 323,240,350,000 7,616 2,070.578 3,950 J 168,200 3,940 T/B 5,821,600 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 5,875 6,075 5,800 6,000 125 29,081,300 172,601,670,000 10,331 6,105.689 6,000 T/J 707,500 5,975 B 17,000 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,025 22,625 21,975 22,425 400 4,568,900 101,921,085,000 6,178 26,696.429 22,450 J 10,800 22,425 T/B 9,300 29 UNVR Unilever Indonesia Tbk. XDMO1SS3FDS000D421------------ 3,470 3,520 3,450 3,470 0 8,122,100 28,326,190,000 3,969 88,837.686 3,480 J 32,200 3,470 T/B 25,800 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 153 154 152 154 1 83,156,400 12,723,001,300 3,198 29.057 154 T/J 2,139,100 153 B 12,800 Total 2,256,596,400 1,980,301,728,400 160,695 197,612,800 133,166,100 Jakarta, 27 December 2023 Trading Division