List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 09 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------------ 735 765 725 765 30 55,930,400 41,950,229,000 6,097 932.927 765 T/J 1,230,300 760 B 466,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,330 1,350 1,260 1,285 -45 34,696,100 45,449,746,000 7,273 1,285.000 1,290 J 59,400 1,285 T/B 62,300 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,440 2,460 2,410 2,430 -10 37,607,800 91,347,431,000 8,040 220.909 2,430 T/J 604,900 2,420 B 1,449,500 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,550 1,555 1,525 1,550 0 20,394,800 31,482,917,500 2,664 6,176.775 1,550 T/J 17,134,100 1,545 B 43,000 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,650 1,670 1,630 1,645 -5 35,557,300 58,376,638,000 11,206 1,084.592 1,650 J 340,100 1,645 T/B 217,400 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,575 5,600 5,525 5,575 0 36,777,600 204,627,015,000 7,840 3,986.785 5,600 J 597,900 5,575 T/B 351,800 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 1,925 1,975 1,905 1,960 35 41,347,600 80,714,181,000 8,633 393.428 1,960 T/J 2,179,800 1,955 B 15,200 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 172 174 171 173 1 40,622,300 6,983,693,600 1,583 31.422 173 T/J 1,371,000 172 B 468,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,920 4,950 4,810 4,820 -100 10,576,800 51,469,739,000 4,820 21,951.997 4,830 J 100 4,820 T/B 3,000 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 555 580 550 555 0 25,473,400 14,357,510,000 2,912 770.833 560 J 669,000 555 T/B 1,740,500 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,110 2,130 2,100 2,110 0 10,259,600 21,684,568,000 1,174 107.084 2,120 J 376,200 2,110 T/B 1,663,200 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 86 90 86 88 2 2,274,055,400 199,503,200,700 15,804 26.036 88 T/J 96,403,700 87 B 452,976,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,750 11,075 10,800 11,025 275 4,437,300 48,846,330,000 2,753 408.712 11,025 T/J 19,600 11,000 B 100 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,280 4,290 4,140 4,150 -130 18,665,100 78,099,728,000 6,479 1,693.878 4,160 J 2,000 4,150 T/B 852,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,400 6,425 6,350 6,375 -25 7,189,600 45,925,582,500 3,957 1,091.255 6,400 J 26,900 6,375 T/B 192,700 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,125 8,225 8,000 8,000 -125 5,604,700 45,229,127,500 3,671 412.229 8,050 J 2,500 8,000 T/B 735,000 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,225 9,250 9,150 9,150 -75 1,253,400 11,510,152,500 1,196 366.000 9,200 J 34,500 9,150 T/B 310,800 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,100 27,275 26,650 26,975 -125 1,040,300 28,088,615,000 2,449 192.679 27,000 J 2,200 26,975 T/B 6,600 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,590 1,595 1,560 1,590 0 82,106,400 130,004,566,500 4,442 15,507.656 1,595 J 471,100 1,590 T/B 20,709,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,775 1,895 1,780 1,855 80 18,559,200 34,335,832,500 4,900 2,976.811 1,855 T/J 126,200 1,850 B 700 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,710 2,720 2,510 2,510 -200 87,291,100 225,315,801,000 22,507 669.662 2,520 J 15,500 2,510 T/B 1,017,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,610 2,660 2,590 2,640 30 15,426,100 40,441,289,000 3,016 155.433 2,640 T/J 177,900 2,620 B 19,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,135 1,140 1,125 1,130 -5 16,679,900 18,881,121,000 3,205 376.667 1,135 J 1,217,600 1,130 T/B 153,200 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,630 2,650 2,590 2,630 0 12,085,800 31,550,087,000 5,649 2,286.957 2,630 T/J 430,000 2,620 B 6,300 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,250 6,350 6,250 6,300 50 3,325,900 20,938,120,000 2,094 2,200.366 6,300 T/J 11,300 6,275 B 194,300 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,890 3,980 3,920 3,960 70 64,015,400 252,927,339,000 9,950 2,081.089 3,960 T/J 500,300 3,950 B 1,200 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 5,275 5,350 4,220 4,220 -1,055 75,180,700 341,487,671,000 21,181 4,294.335 4,220 T/J 5,257,100 0 B 0 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,025 23,350 23,025 23,100 75 1,704,600 39,423,760,000 3,296 27,500.000 23,125 J 6,900 23,100 T/B 13,400 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,480 3,490 3,420 3,430 -50 6,680,700 22,969,727,000 3,190 87,813.620 3,440 J 15,900 3,430 T/B 99,500 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 154 154 151 151 -3 76,662,000 11,752,804,600 2,293 28.491 152 J 216,800 151 T/B 283,300 Total 3,121,207,300 2,275,674,522,900 184,274 129,500,800 484,053,700 Jakarta, 09 January 2024 Trading Division