List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 28 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------------ 725 735 705 715 -10 44,392,500 31,798,379,000 4,906 871.951 715 T/J 2,413,200 710 B 479,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,330 1,385 1,320 1,365 35 15,519,200 21,034,219,000 3,511 1,365.000 1,365 T/J 299,000 1,360 B 31,200 3 ADRO Adaro Energy Indonesia Tbk. CDSO1XDAQ70000A121------------ 2,590 2,610 2,560 2,580 -10 84,319,700 218,104,386,000 14,110 234.545 2,590 J 10,125,900 2,580 T/B 450,100 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,445 1,455 1,425 1,445 0 12,812,800 18,474,961,500 1,937 5,758.349 1,445 T/J 99,900 1,440 B 1,500 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,735 1,800 1,705 1,715 -20 115,723,900 203,313,156,500 23,107 1,130.744 1,715 T/J 278,700 1,710 B 833,000 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,550 5,600 5,550 5,600 50 31,643,200 176,808,445,000 6,060 4,004.663 5,600 T/J 4,800 5,575 B 631,000 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,695 1,745 1,685 1,740 45 23,222,700 39,770,490,000 4,302 349.268 1,740 T/J 1,957,100 1,735 B 325,400 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 171 177 171 173 2 153,894,400 26,868,461,500 3,338 31.422 174 J 207,000 173 T/B 3,507,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,980 5,050 4,960 5,025 45 3,906,300 19,581,374,500 1,866 22,885.640 5,025 T/J 2,800 5,000 B 196,900 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 560 570 555 565 5 11,681,700 6,568,075,500 1,655 784.722 565 T/J 67,000 560 B 395,800 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 1,970 1,975 1,960 1,970 0 22,839,400 44,957,878,000 2,896 99.979 1,975 J 92,100 1,970 T/B 730,100 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 85 87 84 85 0 1,587,004,900 135,731,650,700 18,141 25.148 86 J 104,299,700 85 T/B 235,412,400 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,575 10,825 10,600 10,650 75 3,160,100 33,844,845,000 2,385 394.810 10,675 J 900 10,650 T/B 85,300 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,340 4,420 4,350 4,370 30 9,885,900 43,367,191,000 3,210 1,783.673 4,370 T/J 142,900 4,360 B 186,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,350 6,500 6,350 6,450 100 8,530,100 54,984,607,500 3,419 1,104.093 6,475 J 146,200 6,450 T/B 226,500 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,250 8,450 8,275 8,375 125 5,503,600 46,044,015,000 2,261 431.552 8,400 J 29,100 8,375 T/B 55,700 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,275 9,475 9,300 9,400 125 1,052,800 9,898,712,500 1,100 376.000 9,425 J 6,400 9,400 T/B 2,400 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,350 25,850 25,375 25,500 150 1,272,300 32,634,872,500 2,163 182.143 25,575 J 100 25,500 T/B 35,000 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,620 1,625 1,605 1,620 0 12,132,400 19,626,564,500 2,011 15,800.254 1,625 J 11,800 1,620 T/B 967,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,750 1,775 1,745 1,765 15 3,720,300 6,550,613,000 1,566 2,832.384 1,770 J 146,900 1,765 T/B 188,500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,680 2,770 2,670 2,690 10 27,212,000 73,586,839,000 5,339 717.685 2,700 J 459,700 2,690 T/B 80,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,780 2,820 2,760 2,770 -10 7,294,800 20,342,623,000 831 163.087 2,790 J 10,500 2,770 T/B 96,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,100 1,140 1,100 1,130 30 46,711,600 52,643,517,000 5,430 376.667 1,130 T/J 3,541,100 1,125 B 2,168,200 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,440 2,470 2,440 2,460 20 8,040,000 19,748,847,000 4,044 2,139.130 2,470 J 532,100 2,460 T/B 284,000 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,275 6,325 6,250 6,275 0 2,850,700 17,930,457,500 1,750 2,191.634 6,300 J 17,000 6,275 T/B 20,600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,940 3,970 3,940 3,960 20 34,024,400 134,718,958,000 7,297 2,081.089 3,960 T/J 76,600 3,950 B 8,200 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 6,000 6,125 5,975 6,000 0 31,689,500 192,103,080,000 8,663 6,105.689 6,000 T/J 280,900 5,975 B 502,700 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,425 22,775 22,450 22,700 275 3,878,400 87,979,860,000 4,104 27,023.810 22,700 T/J 500 22,675 B 25,500 29 UNVR Unilever Indonesia Tbk. XDMO1SS3FDS000D421------------ 3,470 3,570 3,500 3,540 70 12,314,500 43,698,262,000 3,743 90,629.800 3,550 J 348,300 3,540 T/B 900 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 154 154 152 153 -1 54,470,000 8,360,349,200 3,824 28.868 153 T/J 93,400 152 B 1,777,500 Total 2,380,704,100 1,841,075,690,900 148,969 125,691,600 249,706,000 Jakarta, 28 December 2023 Trading Division