List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 04 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------------ 715 745 715 735 20 65,658,500 48,153,399,500 6,306 896.341 735 T/J 2,697,300 730 B 2,678,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,390 1,420 1,385 1,405 15 11,072,700 15,549,458,500 2,707 1,405.000 1,405 T/J 160,200 1,400 B 327,800 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,410 2,470 2,420 2,460 50 67,095,900 164,918,963,000 10,262 223.636 2,470 J 5,653,500 2,460 T/B 14,600 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,515 1,615 1,500 1,580 65 61,948,300 97,803,296,000 10,703 6,296.326 1,580 T/J 28,700 1,575 B 3,004,800 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,700 1,725 1,680 1,685 -15 53,507,200 90,428,282,500 11,809 1,110.965 1,690 J 430,400 1,685 T/B 925,300 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,600 5,750 5,600 5,700 100 59,398,200 337,777,815,000 8,543 4,076.174 5,725 J 1,986,000 5,700 T/B 68,700 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 1,800 1,895 1,780 1,895 95 85,585,000 158,439,911,000 15,489 380.381 1,895 T/J 116,800 1,890 B 515,800 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 177 178 175 177 0 83,177,600 14,696,078,100 1,804 32.149 177 T/J 4,099,300 176 B 561,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,970 5,000 4,950 4,960 -10 9,482,300 47,055,735,000 2,856 22,589.607 4,960 T/J 2,104,000 4,950 B 1,834,000 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 575 575 565 565 -10 10,464,900 5,939,680,000 1,997 784.722 570 J 5,400 565 T/B 1,702,100 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,050 2,130 2,040 2,090 40 43,965,200 91,587,205,000 5,222 106.069 2,090 T/J 345,900 2,080 B 7,929,700 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 88 88 86 87 -1 1,501,570,100 130,961,274,100 13,338 25.740 88 J 88,703,600 87 T/B 64,662,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,625 11,150 10,650 11,050 425 7,070,200 77,389,022,500 3,975 409.639 11,050 T/J 14,000 11,025 B 600 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,420 4,450 4,340 4,390 -30 8,441,900 37,230,627,000 4,052 1,791.837 4,400 J 48,700 4,390 T/B 84,900 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,400 6,500 6,400 6,450 50 5,153,500 33,298,170,000 2,735 1,104.093 6,475 J 33,800 6,450 T/B 730,200 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,475 8,525 8,350 8,425 -50 4,341,800 36,620,895,000 2,476 434.128 8,425 T/J 20,500 8,400 B 32,700 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,300 9,400 9,275 9,325 25 830,500 7,765,077,500 959 373.000 9,350 J 5,500 9,325 T/B 29,600 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,750 26,800 25,875 26,600 850 2,077,000 54,993,747,500 3,955 190.000 26,600 T/J 20,900 26,550 B 8,100 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,605 1,620 1,590 1,590 -15 24,584,700 39,264,851,000 3,528 15,507.656 1,590 T/J 500 1,585 B 636,600 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,900 1,930 1,865 1,885 -15 21,972,700 41,586,907,500 4,103 3,024.954 1,885 T/J 51,300 1,880 B 18,100 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,670 2,730 2,630 2,710 40 28,861,400 77,602,374,000 5,486 723.021 2,720 J 407,500 2,710 T/B 963,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,620 2,640 2,610 2,610 -10 9,495,000 24,925,591,000 1,848 153.667 2,620 J 25,700 2,610 T/B 179,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,135 1,150 1,135 1,145 10 30,469,500 34,898,246,000 4,118 381.667 1,145 T/J 1,137,100 1,140 B 1,446,400 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,530 2,690 2,540 2,650 120 36,985,700 97,293,884,000 14,080 2,304.348 2,650 T/J 61,700 2,640 B 138,800 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,425 6,550 6,375 6,475 50 4,404,600 28,601,845,000 2,339 2,261.487 6,525 J 7,300 6,475 T/B 20,200 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,960 3,990 3,960 3,970 10 47,010,600 186,904,168,000 7,520 2,086.344 3,980 J 72,100 3,970 T/B 258,100 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 5,850 5,975 5,775 5,900 50 32,414,400 191,522,295,000 8,739 6,003.928 5,925 J 2,500 5,900 T/B 67,000 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,225 23,500 23,225 23,275 50 5,237,300 122,395,135,000 6,106 27,708.333 23,300 J 300 23,275 T/B 80,100 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,530 3,560 3,520 3,520 -10 6,939,900 24,487,789,000 2,945 90,117.768 3,530 J 93,500 3,520 T/B 589,500 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 155 156 153 155 0 40,016,800 6,182,238,000 3,054 29.245 155 T/J 1,418,700 154 B 552,600 Total 2,369,233,400 2,326,273,960,700 173,054 109,752,700 90,060,500 Jakarta, 04 January 2024 Trading Division