List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 03 January 2024 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------------ 715 730 710 715 0 37,076,300 26,581,825,000 4,728 871.951 715 T/J 2,121,700 710 B 1,418,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,410 1,415 1,375 1,390 -20 19,641,000 27,260,318,000 4,155 1,390.000 1,390 T/J 39,600 1,385 B 19,400 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,490 2,460 2,410 2,410 -80 71,643,200 173,994,652,000 13,774 219.091 2,420 J 1,306,400 2,410 T/B 5,433,800 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,500 1,525 1,485 1,515 15 25,552,200 38,662,067,000 5,892 6,037.300 1,515 T/J 37,000 1,510 B 24,900 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,735 1,735 1,700 1,700 -35 37,300,200 63,735,564,000 9,843 1,120.854 1,705 J 210,100 1,700 T/B 2,121,500 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,700 5,700 5,600 5,600 -100 37,187,300 209,716,145,000 9,832 4,004.663 5,625 J 157,400 5,600 T/B 2,394,200 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 1,740 1,830 1,730 1,800 60 76,511,200 137,363,348,500 14,265 361.312 1,800 T/J 959,000 1,795 B 36,700 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 175 180 175 177 2 195,734,500 34,853,925,400 4,204 32.149 178 J 5,803,500 177 T/B 7,526,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,025 5,025 4,970 4,970 -55 4,304,300 21,432,636,500 2,195 22,635.151 4,980 J 1,000 4,970 T/B 1,616,500 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 585 585 570 575 -10 6,593,100 3,807,050,500 1,448 798.611 580 J 436,700 575 T/B 157,800 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,000 2,070 2,000 2,050 50 33,557,500 68,662,731,000 5,487 104.039 2,050 T/J 590,600 2,040 B 8,578,100 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 87 89 86 88 1 1,522,845,800 133,659,188,700 15,111 26.036 88 T/J 60,897,500 87 B 332,833,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,650 10,675 10,600 10,625 -25 803,100 8,547,965,000 910 393.883 10,650 J 800 10,600 B 47,700 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,420 4,460 4,370 4,420 0 6,676,200 29,492,024,000 3,109 1,804.082 4,420 T/J 140,300 4,410 B 8,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,450 6,475 6,400 6,400 -50 4,723,600 30,305,752,500 3,190 1,095.534 6,425 J 9,100 6,400 T/B 73,600 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,350 8,500 8,250 8,475 125 4,408,700 37,106,530,000 3,310 436.705 8,475 T/J 159,700 8,450 B 5,100 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,425 9,450 9,300 9,300 -125 626,300 5,846,022,500 951 372.000 9,350 J 33,700 9,300 T/B 195,400 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,375 26,300 25,675 25,750 -625 1,593,300 41,152,262,500 4,164 183.929 25,775 J 1,000 25,750 T/B 9,100 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,620 1,620 1,595 1,605 -15 11,021,100 17,668,669,000 2,138 15,653.955 1,605 T/J 26,500 1,600 B 550,800 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,895 1,955 1,880 1,900 5 15,823,300 30,246,972,000 5,335 3,049.025 1,905 J 15,900 1,900 T/B 2,284,000 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,690 2,730 2,620 2,670 -20 22,308,700 59,748,732,000 6,661 712.350 2,680 J 83,500 2,670 T/B 338,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,710 2,760 2,620 2,620 -90 13,515,300 36,103,234,000 3,736 154.255 2,640 J 12,300 2,620 T/B 542,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,140 1,140 1,130 1,135 -5 19,881,900 22,566,017,000 3,409 378.333 1,135 T/J 49,500 1,130 B 3,407,600 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,530 2,540 2,480 2,530 0 15,782,700 39,696,290,000 6,025 2,200.000 2,530 T/J 76,000 2,520 B 738,100 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,475 6,475 6,400 6,425 -50 2,195,500 14,145,757,500 1,385 2,244.024 6,450 J 10,800 6,425 T/B 22,600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,990 3,990 3,950 3,960 -30 22,018,500 87,443,908,000 5,495 2,081.089 3,970 J 81,600 3,960 T/B 38,100 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 5,700 5,875 5,600 5,850 150 34,827,300 201,244,435,000 9,995 5,953.047 5,850 T/J 148,400 5,825 B 240,500 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,475 23,400 22,600 23,225 -250 6,744,300 156,162,282,500 8,818 27,648.810 23,250 J 2,000 23,225 T/B 8,300 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,550 3,560 3,520 3,530 -20 3,253,600 11,515,117,000 1,846 90,373.784 3,540 J 2,900 3,530 T/B 307,500 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 155 156 153 155 0 94,219,000 14,561,592,900 3,573 29.245 155 T/J 301,800 154 B 1,054,200 Total 2,348,369,000 1,783,283,015,000 164,984 73,716,300 372,032,700 Jakarta, 03 January 2024 Trading Division