List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 29 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------------ 715 720 705 720 5 16,090,900 11,435,959,000 2,193 878.049 720 T/J 1,959,600 715 B 19,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,365 1,375 1,335 1,360 -5 9,658,600 13,080,001,500 2,558 1,360.000 1,360 T/J 486,400 1,355 B 86,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,580 2,430 2,370 2,380 -200 124,776,700 298,972,676,000 31,903 216.364 2,390 J 513,100 2,380 T/B 1,046,600 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,445 1,490 1,435 1,475 30 34,881,900 51,412,434,000 3,328 5,877.899 1,475 T/J 724,300 1,470 B 199,600 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,715 1,785 1,705 1,705 -10 83,597,900 145,718,958,000 15,091 1,124.151 1,710 J 13,300 1,705 T/B 2,279,900 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,600 5,675 5,575 5,650 50 36,245,000 204,310,137,500 5,276 4,040.418 5,650 T/J 2,105,400 5,625 B 1,198,100 7 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,740 1,745 1,710 1,740 0 21,099,100 36,580,797,000 4,135 349.268 1,740 T/J 2,754,600 1,735 B 500,200 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 173 175 170 170 -3 102,986,800 17,651,548,800 2,147 30.877 170 T/J 14,286,800 169 B 4,534,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,025 5,050 5,000 5,025 0 3,425,800 17,235,647,500 756 22,885.640 5,025 T/J 223,200 5,000 B 476,000 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 565 590 565 590 25 42,760,200 24,889,383,000 3,662 819.444 590 T/J 1,068,100 585 B 419,500 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 1,970 2,000 1,965 2,000 30 13,669,900 27,222,005,500 1,707 101.502 2,000 T/J 1,588,100 1,995 B 10,800 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 85 87 85 86 1 1,346,337,600 115,210,342,500 12,166 25.444 86 T/J 116,606,300 85 B 449,823,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,650 10,800 10,575 10,575 -75 4,680,900 49,900,702,500 2,413 392.030 10,600 J 1,000 10,575 T/B 743,800 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,370 4,370 4,310 4,310 -60 4,211,000 18,229,215,000 2,331 1,759.184 4,320 J 50,300 4,310 T/B 31,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,450 6,475 6,400 6,450 0 4,935,900 31,719,647,500 2,218 1,104.093 6,450 T/J 329,100 6,425 B 1,500 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,375 8,425 8,300 8,325 -50 2,634,800 21,974,052,500 1,412 428.976 8,350 J 31,800 8,325 T/B 126,500 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,400 9,450 9,325 9,400 0 1,286,900 12,097,805,000 888 376.000 9,400 T/J 124,300 9,375 B 12,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,500 25,825 25,275 25,650 150 919,800 23,559,590,000 1,850 183.214 25,725 J 3,000 25,650 T/B 800 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,620 1,630 1,600 1,610 -10 9,755,000 15,733,030,500 1,662 15,702.721 1,610 T/J 9,000 1,605 B 733,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,765 1,830 1,765 1,790 25 21,942,900 39,383,341,000 3,009 2,872.503 1,795 J 3,500 1,790 T/B 432,300 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,690 2,740 2,670 2,700 10 19,489,700 52,654,112,000 4,184 720.353 2,700 T/J 234,400 2,690 B 241,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,770 2,850 2,760 2,850 80 8,095,900 22,633,814,000 1,044 167.797 2,860 J 10,400 2,850 T/B 300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,130 1,135 1,120 1,130 0 20,038,600 22,573,171,500 3,455 376.667 1,130 T/J 2,421,700 1,125 B 326,800 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,460 2,470 2,430 2,440 -20 8,144,200 19,899,045,000 3,911 2,121.739 2,450 J 46,900 2,440 T/B 147,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,275 6,450 6,225 6,400 125 7,400,100 47,284,355,000 3,152 2,235.292 6,400 T/J 187,200 6,375 B 93,800 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,960 3,980 3,940 3,950 -10 27,497,600 108,734,186,000 3,287 2,075.834 3,960 J 218,200 3,950 T/B 528,600 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 6,000 6,025 5,250 5,250 -750 73,114,900 404,666,912,500 17,737 5,342.478 5,275 J 100 5,250 T/B 2,971,300 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,700 22,750 22,500 22,625 -75 2,695,900 61,024,430,000 3,181 26,934.524 22,625 T/J 4,200 22,600 B 20,300 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,540 3,550 3,500 3,530 -10 6,004,400 21,190,590,000 2,466 90,373.784 3,540 J 1,200 3,530 T/B 266,700 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 153 157 152 154 1 107,619,300 16,634,336,400 11,790 29.057 155 J 1,546,800 154 T/B 1,188,800 Total 2,165,998,200 1,953,612,226,700 154,912 147,552,300 468,460,900 Jakarta, 29 December 2023 Trading Division