List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 12 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------------ 810 815 790 810 0 44,117,300 35,599,415,000 3,768 987.805 815 J 3,189,300 810 T/B 71,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,365 1,380 1,340 1,355 -10 14,620,000 19,950,428,500 3,114 1,355.000 1,360 J 24,600 1,350 B 117,300 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,450 2,480 2,440 2,480 30 36,980,800 91,299,272,000 8,576 225.455 2,480 T/J 3,887,100 2,470 B 586,200 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,545 1,570 1,550 1,560 15 14,347,100 22,394,266,000 1,978 6,216.625 1,560 T/J 130,700 1,555 B 500 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,635 1,645 1,620 1,625 -10 37,633,100 61,307,633,500 7,740 1,071.405 1,630 J 944,400 1,625 T/B 313,400 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,550 5,625 5,550 5,600 50 28,821,000 161,157,795,000 6,182 4,004.663 5,600 T/J 340,400 5,575 B 986,400 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 1,970 2,010 1,960 1,980 10 35,836,500 71,146,781,000 6,451 397.443 1,980 T/J 320,700 1,975 B 215,900 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 172 174 170 173 1 71,191,900 12,238,852,300 1,775 31.422 174 J 3,600,400 173 T/B 1,474,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,660 4,710 4,610 4,680 20 10,100,900 46,958,537,000 3,929 21,314.387 4,680 T/J 22,800 4,670 B 4,900 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 560 570 550 555 -5 17,365,200 9,659,784,000 2,044 770.833 560 J 694,700 555 T/B 427,700 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,280 2,280 2,180 2,200 -80 37,004,700 81,575,276,000 6,650 111.652 2,210 J 447,700 2,200 T/B 456,000 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 91 92 88 91 0 2,888,649,600 261,279,510,900 14,676 26.923 91 T/J 261,782,300 90 B 28,313,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,125 11,175 11,025 11,175 50 1,897,600 21,083,112,500 1,584 414.272 11,175 T/J 2,000 11,150 B 4,700 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,100 4,190 4,110 4,180 80 5,067,000 21,081,809,000 2,452 1,706.122 4,180 T/J 260,100 4,170 B 17,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,350 6,400 6,350 6,375 25 5,482,500 34,902,302,500 2,912 1,091.255 6,400 J 116,200 6,375 T/B 5,900 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,050 8,150 8,050 8,100 50 2,684,200 21,731,432,500 1,720 417.382 8,100 T/J 4,900 8,075 B 8,400 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,300 9,350 9,250 9,275 -25 1,149,700 10,698,222,500 1,117 371.000 9,275 T/J 1,600 9,250 B 23,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,800 27,150 26,800 26,950 150 680,500 18,367,272,500 2,272 192.500 26,975 J 500 26,950 T/B 6,600 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,595 1,600 1,565 1,595 0 69,328,700 110,206,660,500 3,632 15,556.423 1,600 J 1,056,900 1,595 T/B 256,600 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,845 1,855 1,815 1,820 -25 15,725,900 28,668,668,500 2,613 2,920.645 1,835 J 102,600 1,820 T/B 271,900 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,430 2,460 2,400 2,460 30 25,971,700 63,292,313,000 5,765 656.322 2,470 J 337,300 2,460 T/B 194,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,700 2,710 2,650 2,660 -40 9,739,000 26,026,680,000 2,755 156.610 2,660 T/J 675,500 2,650 B 647,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,135 1,145 1,135 1,140 5 14,587,700 16,627,864,000 2,150 380.000 1,140 T/J 359,800 1,135 B 2,749,800 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,620 2,650 2,610 2,640 20 7,291,900 19,187,493,000 3,089 2,295.652 2,640 T/J 188,400 2,630 B 98,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,250 6,300 6,225 6,275 25 6,964,200 43,575,060,000 2,144 2,191.634 6,275 T/J 14,000 6,250 B 60,400 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,990 4,010 3,970 4,010 20 53,685,600 214,360,854,000 5,844 2,107.365 4,010 T/J 53,900 4,000 B 7,800 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 3,710 3,780 3,520 3,560 -150 37,549,500 137,008,064,000 9,285 3,622.709 3,570 J 3,800 3,560 T/B 80,600 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,300 23,925 23,325 23,900 600 4,858,500 115,615,172,500 6,233 28,452.381 23,900 T/J 40,300 23,875 B 1,600 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,410 3,480 3,410 3,470 60 8,747,800 30,194,915,000 3,938 88,837.686 3,470 T/J 357,900 3,460 B 1,400 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 149 149 146 147 -2 82,276,700 12,135,467,000 6,243 27.736 147 T/J 902,400 146 B 853,700 Total 3,590,356,800 1,819,330,914,200 132,631 279,863,200 38,257,600 Jakarta, 12 January 2024 Trading Division