List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 08 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------------ 750 755 730 735 -15 26,862,000 19,893,059,500 3,998 896.341 740 J 773,000 735 T/B 1,095,500 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,370 1,370 1,305 1,330 -40 28,606,200 38,183,495,000 6,690 1,330.000 1,335 J 102,400 1,330 T/B 268,100 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,440 2,490 2,430 2,440 0 61,501,200 151,446,872,000 11,435 221.818 2,440 T/J 362,200 2,430 B 353,600 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,565 1,585 1,540 1,550 -15 30,316,100 47,204,775,500 3,169 6,176.775 1,555 J 17,100 1,550 T/B 16,500 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,675 1,710 1,650 1,650 -25 38,882,100 65,235,321,500 10,220 1,087.888 1,655 J 79,500 1,650 T/B 4,108,700 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,625 5,675 5,550 5,575 -50 39,614,600 221,821,047,500 10,687 3,986.785 5,600 J 620,300 5,575 T/B 979,500 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 1,900 2,010 1,900 1,925 25 106,684,300 208,868,754,000 19,508 386.403 1,930 J 65,000 1,925 T/B 1,505,700 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 176 177 172 172 -4 83,037,800 14,427,851,800 2,406 31.241 173 J 2,613,500 172 T/B 5,191,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,950 4,950 4,910 4,920 -30 6,595,200 32,475,537,000 2,494 22,407.433 4,930 J 41,100 4,920 T/B 257,600 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 565 570 555 555 -10 11,534,900 6,445,506,500 2,001 770.833 560 J 105,500 555 T/B 3,384,900 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,100 2,160 2,100 2,110 10 19,284,900 41,023,070,000 3,479 107.084 2,120 J 411,200 2,110 T/B 258,900 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 86 87 85 86 0 1,071,109,200 91,946,296,600 11,139 25.444 86 T/J 41,957,900 85 B 329,924,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,725 10,925 10,675 10,750 25 3,206,700 34,603,035,000 1,922 398.517 10,800 J 25,700 10,750 T/B 2,000 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,310 4,350 4,280 4,280 -30 5,070,300 21,799,165,000 2,179 1,746.939 4,290 J 11,000 4,280 T/B 468,900 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,450 6,500 6,400 6,400 -50 5,581,500 35,875,062,500 3,658 1,095.534 6,425 J 900 6,400 T/B 249,800 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,375 8,450 8,125 8,125 -250 4,703,800 38,675,855,000 3,498 418.670 8,150 J 1,500 8,125 T/B 89,000 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,225 9,275 9,175 9,225 0 1,071,100 9,882,335,000 1,154 369.000 9,225 T/J 4,700 9,200 B 461,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,775 27,400 26,825 27,100 325 1,179,200 32,063,655,000 2,798 193.571 27,100 T/J 1,400 27,075 B 1,800 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,580 1,600 1,555 1,590 10 132,829,500 210,612,843,500 5,591 15,507.656 1,590 T/J 49,900 1,585 B 32,600 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,795 1,810 1,775 1,775 -20 17,001,700 30,399,033,500 2,560 2,848.431 1,790 J 241,900 1,775 T/B 95,600 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,810 2,910 2,670 2,710 -100 90,756,900 252,107,375,000 13,697 723.021 2,710 T/J 363,000 2,700 B 343,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,590 2,630 2,590 2,610 20 7,239,400 18,900,935,000 890 153.667 2,610 T/J 50,600 2,600 B 70,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,160 1,165 1,135 1,135 -25 33,040,100 38,034,517,500 7,109 378.333 1,140 J 134,000 1,135 T/B 1,954,600 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,660 2,680 2,620 2,630 -30 14,404,100 38,189,357,000 6,801 2,286.957 2,640 J 216,600 2,630 T/B 382,800 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,375 6,375 6,250 6,250 -125 3,444,200 21,668,765,000 2,594 2,182.903 6,275 J 400 6,250 T/B 105,900 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,890 3,920 3,860 3,890 0 61,064,100 237,200,993,000 6,889 2,044.302 3,900 J 422,500 3,890 T/B 1,215,700 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 5,725 5,800 5,225 5,275 -450 40,768,500 221,652,497,500 13,899 5,367.919 5,300 J 72,700 5,275 T/B 705,500 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,250 23,525 23,000 23,025 -225 3,133,000 72,839,165,000 5,366 27,410.714 23,075 J 600 23,025 T/B 20,700 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,520 3,560 3,470 3,480 -40 7,215,700 25,190,264,000 2,428 89,093.702 3,480 T/J 5,700 3,470 B 197,800 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 154 154 152 154 0 49,297,700 7,542,044,900 2,441 29.057 154 T/J 1,769,900 153 B 57,800 Total 2,005,036,000 2,286,208,485,300 172,700 50,521,700 353,801,500 Jakarta, 08 January 2024 Trading Division