List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 05 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------------ 735 760 735 750 15 63,182,600 47,396,925,000 6,139 914.634 750 T/J 1,486,800 745 B 1,694,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,405 1,420 1,360 1,370 -35 18,888,500 26,061,840,000 3,677 1,370.000 1,370 T/J 107,800 1,365 B 1,028,100 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,460 2,490 2,440 2,440 -20 47,595,800 116,993,193,000 10,501 221.818 2,450 J 102,700 2,440 T/B 654,200 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,580 1,585 1,555 1,565 -15 22,261,800 34,973,987,500 4,350 6,236.551 1,570 J 68,600 1,565 T/B 575,800 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,685 1,695 1,675 1,675 -10 27,724,900 46,596,348,500 9,096 1,104.371 1,680 J 272,000 1,675 T/B 936,100 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,700 5,750 5,625 5,625 -75 39,167,600 222,196,667,500 10,735 4,022.541 5,650 J 301,700 5,625 T/B 2,739,600 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 1,895 1,955 1,885 1,900 5 90,672,100 173,673,202,500 17,217 381.384 1,905 J 117,600 1,900 T/B 2,164,800 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 177 180 176 176 -1 84,674,700 15,038,552,500 1,923 31.967 177 J 35,500 176 T/B 927,000 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,960 4,980 4,940 4,950 -10 6,935,500 34,357,427,000 2,702 22,544.063 4,960 J 550,700 4,950 T/B 24,800 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 565 580 565 565 0 14,253,400 8,091,533,000 1,599 784.722 570 J 18,000 565 T/B 99,600 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,090 2,120 2,070 2,100 10 27,968,900 58,755,959,000 2,862 106.577 2,100 T/J 4,100 2,090 B 5,146,900 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 87 88 86 86 -1 902,294,200 78,135,673,600 10,681 25.444 87 J 182,907,000 86 T/B 332,161,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,050 11,025 10,725 10,725 -325 3,438,400 37,263,232,500 2,020 397.590 10,850 J 100 10,725 T/B 48,100 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,390 4,400 4,290 4,310 -80 8,403,900 36,431,129,000 4,029 1,759.184 4,330 J 1,600 4,310 T/B 6,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,450 6,550 6,450 6,450 0 8,987,300 58,217,062,500 3,480 1,104.093 6,475 J 67,700 6,450 T/B 34,600 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,425 8,450 8,325 8,375 -50 3,883,200 32,574,350,000 2,016 431.552 8,425 J 13,000 8,375 T/B 1,588,000 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,325 9,375 9,225 9,225 -100 2,135,900 19,795,982,500 2,015 369.000 9,275 J 6,000 9,225 T/B 44,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,600 26,850 26,625 26,775 175 1,109,500 29,659,222,500 2,365 191.250 26,775 T/J 5,600 26,750 B 2,300 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,590 1,605 1,580 1,580 -10 35,255,400 56,038,883,000 4,449 15,410.124 1,585 J 30,000 1,580 T/B 480,500 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,885 1,895 1,785 1,795 -90 36,929,300 66,629,785,500 6,533 2,880.526 1,795 T/J 32,800 1,790 B 75,800 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,710 2,880 2,700 2,810 100 79,652,300 224,174,038,000 11,651 749.701 2,820 J 81,500 2,810 T/B 1,052,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,610 2,630 2,560 2,590 -20 11,629,900 30,135,244,000 2,510 152.489 2,600 J 19,900 2,590 T/B 4,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,145 1,170 1,140 1,160 15 63,283,500 73,308,954,500 11,433 386.667 1,165 J 1,954,900 1,160 T/B 2,683,500 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,650 2,700 2,650 2,660 10 20,780,900 55,444,206,000 6,988 2,313.043 2,660 T/J 231,400 2,650 B 1,462,200 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,475 6,550 6,350 6,375 -100 6,862,900 44,067,392,500 2,343 2,226.561 6,425 J 2,700 6,375 T/B 24,400 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,970 3,970 3,880 3,890 -80 69,268,000 270,494,684,000 10,158 2,044.302 3,900 J 900 3,890 T/B 1,031,000 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 5,900 5,975 5,700 5,725 -175 24,859,200 145,157,145,000 5,736 5,825.845 5,750 J 30,100 5,725 T/B 82,500 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,275 23,550 23,250 23,250 -25 2,368,600 55,346,475,000 3,669 27,678.571 23,275 J 1,000 23,250 T/B 93,500 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,520 3,580 3,520 3,520 0 7,584,800 26,827,786,000 2,829 90,117.768 3,550 J 5,300 3,520 T/B 196,400 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 155 158 152 154 -1 72,254,100 11,190,557,300 7,642 29.057 154 T/J 1,047,700 153 B 886,500 Total 1,804,307,100 2,135,027,438,900 173,348 189,504,700 357,950,100 Jakarta, 05 January 2024 Trading Division