List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 11 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------------ 770 815 765 810 40 110,726,100 88,434,822,000 12,486 987.805 810 T/J 300,900 805 B 198,500 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,350 1,380 1,330 1,365 15 25,320,100 34,444,907,500 4,248 1,365.000 1,365 T/J 45,800 1,360 B 169,400 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,460 2,460 2,440 2,450 -10 21,325,600 52,253,343,000 6,211 222.727 2,450 T/J 378,000 2,440 B 1,849,700 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,565 1,560 1,540 1,545 -20 11,928,400 18,472,717,000 1,933 6,156.850 1,550 J 153,100 1,545 T/B 324,700 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,655 1,670 1,635 1,635 -20 28,452,300 46,802,893,500 7,588 1,077.998 1,640 J 82,300 1,635 T/B 846,700 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,525 5,625 5,525 5,550 25 44,793,000 249,993,345,000 6,103 3,968.907 5,575 J 31,600 5,550 T/B 5,863,700 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 1,935 2,050 1,940 1,970 35 64,962,200 129,244,702,000 12,072 395.435 1,970 T/J 247,300 1,965 B 511,900 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 174 175 172 172 -2 38,741,500 6,713,572,600 1,887 31.241 173 J 1,269,600 172 T/B 3,174,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,770 4,800 4,650 4,660 -110 17,203,700 80,872,113,000 6,177 21,223.300 4,670 J 10,900 4,660 T/B 272,600 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 575 580 560 560 -15 22,201,900 12,644,167,000 2,853 777.778 565 J 185,800 560 T/B 962,300 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,150 2,310 2,160 2,280 130 79,545,400 180,906,767,000 8,318 115.712 2,280 T/J 280,400 2,270 B 33,400 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 87 92 87 91 4 4,218,289,800 381,744,363,300 28,008 26.923 92 J 511,750,300 91 T/B 148,627,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,350 11,350 11,100 11,125 -225 4,177,800 46,717,737,500 2,614 412.419 11,175 J 1,000 11,125 T/B 900 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,160 4,180 4,100 4,100 -60 13,614,300 56,163,395,000 5,518 1,673.469 4,110 J 9,100 4,100 T/B 364,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,350 6,425 6,350 6,350 0 5,133,800 32,776,440,000 2,934 1,086.975 6,375 J 100 6,350 T/B 1,575,200 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,000 8,150 8,000 8,050 50 4,496,100 36,329,760,000 1,844 414.805 8,100 J 66,600 8,050 T/B 3,200 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,150 9,350 9,200 9,300 150 1,748,900 16,246,900,000 1,040 372.000 9,325 J 27,100 9,300 T/B 6,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,975 27,050 26,750 26,800 -175 564,200 15,163,285,000 1,671 191.429 26,875 J 1,200 26,775 B 17,100 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,580 1,600 1,565 1,595 15 36,567,800 58,170,140,000 2,399 15,556.423 1,595 T/J 332,100 1,590 B 15,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,855 1,870 1,830 1,845 -10 12,897,200 23,841,698,500 2,894 2,960.764 1,850 J 25,800 1,845 T/B 50,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,470 2,510 2,430 2,430 -40 32,872,200 80,540,137,000 7,792 648.318 2,430 T/J 179,800 2,420 B 1,455,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,750 2,790 2,670 2,700 -50 13,240,000 35,894,349,000 2,759 158.965 2,700 T/J 2,200 2,690 B 15,900 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,135 1,145 1,130 1,135 0 20,309,300 23,077,966,500 2,717 378.333 1,140 J 1,520,100 1,135 T/B 376,400 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,650 2,650 2,610 2,620 -30 7,104,500 18,666,524,000 4,063 2,278.261 2,630 J 299,800 2,620 T/B 164,800 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,325 6,425 6,250 6,250 -75 5,243,700 33,164,305,000 1,900 2,182.903 6,275 J 1,500 6,250 T/B 299,900 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,000 4,040 3,990 3,990 -10 48,920,600 196,081,860,000 7,902 2,096.855 4,000 J 30,700 3,990 T/B 108,800 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 4,000 4,100 3,520 3,710 -290 81,832,600 314,874,813,000 22,493 3,775.351 3,720 J 17,200 3,710 T/B 1,121,900 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,300 23,450 23,250 23,300 0 2,330,300 54,383,572,500 3,812 27,738.095 23,325 J 1,000 23,300 T/B 200 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,410 3,450 3,410 3,410 0 3,292,100 11,267,235,000 1,960 87,301.587 3,430 J 200 3,410 T/B 1,108,500 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 148 150 146 149 1 183,568,500 27,274,520,900 17,390 28.113 149 T/J 831,000 148 B 400 Total 5,161,403,900 2,363,162,351,800 191,586 518,082,500 169,518,900 Jakarta, 11 January 2024 Trading Division