List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 15 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------------ 810 815 795 810 0 49,315,500 39,822,380,500 3,894 987.805 810 T/J 2,121,800 805 B 960,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,355 1,365 1,315 1,335 -20 16,793,100 22,397,792,000 4,371 1,335.000 1,340 J 226,500 1,335 T/B 19,000 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,480 2,530 2,480 2,510 30 41,520,000 104,195,027,000 10,771 228.182 2,510 T/J 1,284,200 2,500 B 558,400 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,560 1,580 1,560 1,565 5 15,449,000 24,217,313,000 2,508 6,236.551 1,565 T/J 3,848,800 1,560 B 79,300 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,625 1,640 1,605 1,605 -20 41,088,800 66,304,712,000 11,122 1,058.219 1,610 J 53,100 1,605 T/B 4,795,400 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,600 5,625 5,500 5,525 -75 79,938,500 442,609,190,000 16,834 3,951.029 5,525 T/J 229,000 5,500 B 1,508,500 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 1,980 1,985 1,930 1,945 -35 29,862,200 58,304,653,000 7,184 390.417 1,945 T/J 9,400 1,940 B 1,363,300 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 173 175 172 173 0 62,025,700 10,762,823,500 2,075 31.422 174 J 13,270,200 173 T/B 1,792,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,680 4,760 4,680 4,730 50 5,988,400 28,360,890,000 3,147 21,542.105 4,740 J 35,000 4,730 T/B 25,000 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 555 555 540 545 -10 29,225,300 16,035,640,000 2,428 756.944 550 J 10,700 545 T/B 956,700 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,200 2,320 2,180 2,280 80 28,710,600 65,441,812,000 13,921 115.712 2,280 T/J 54,600 2,270 B 200,600 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 91 92 90 92 1 1,514,483,800 138,124,010,600 12,581 27.219 92 T/J 433,498,400 91 B 504,390,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,175 11,350 11,100 11,125 -50 3,562,600 39,897,365,000 2,352 412.419 11,150 J 6,200 11,125 T/B 3,800 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,180 4,210 4,140 4,150 -30 7,727,600 32,230,635,000 2,969 1,693.878 4,150 T/J 8,300 4,140 B 348,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,375 6,500 6,400 6,450 75 6,603,000 42,632,132,500 2,713 1,104.093 6,475 J 481,100 6,450 T/B 10,300 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,100 8,175 8,075 8,175 75 4,011,600 32,584,590,000 2,295 421.246 8,175 T/J 32,100 8,150 B 771,500 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,275 9,275 9,150 9,150 -125 1,552,900 14,249,260,000 941 366.000 9,275 J 600 9,150 T/B 97,300 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,950 27,500 27,150 27,450 500 2,057,500 56,374,480,000 3,646 196.071 27,475 J 5,400 27,450 T/B 1,300 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,595 1,595 1,580 1,590 -5 20,950,100 33,288,586,000 1,950 15,507.656 1,595 J 226,800 1,590 T/B 409,700 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,820 1,920 1,825 1,905 85 22,003,600 41,514,119,500 3,884 3,057.049 1,905 T/J 43,400 1,900 B 7,600 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,460 2,490 2,420 2,430 -30 28,012,600 68,547,062,000 6,294 648.318 2,440 J 90,900 2,430 T/B 1,067,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,660 2,670 2,600 2,620 -40 9,917,700 26,107,983,000 2,710 154.255 2,620 T/J 137,900 2,610 B 65,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,140 1,160 1,145 1,155 15 22,968,100 26,430,529,500 3,737 385.000 1,155 T/J 677,200 1,150 B 1,083,500 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,640 2,720 2,650 2,710 70 20,746,500 55,940,366,000 8,253 2,356.522 2,710 T/J 734,700 2,700 B 801,900 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,275 6,350 6,225 6,275 0 10,245,400 64,105,222,500 2,418 2,191.634 6,275 T/J 12,800 6,250 B 111,100 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,010 4,040 3,980 4,000 -10 38,837,700 155,259,758,000 7,152 2,102.110 4,000 T/J 75,200 3,990 B 321,800 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 3,560 3,650 3,210 3,230 -330 72,436,800 247,156,680,000 20,485 3,286.896 3,270 J 192,100 3,230 T/B 186,600 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,900 24,750 23,900 24,725 825 6,697,600 164,194,035,000 7,201 29,434.524 24,725 T/J 55,800 24,700 B 4,700 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,470 3,480 3,430 3,430 -40 7,945,100 27,419,798,000 2,872 87,813.620 3,440 J 5,700 3,430 T/B 252,400 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 147 148 144 148 1 142,642,700 20,924,011,100 6,212 27.925 148 T/J 1,087,500 146 B 5,000 Total 2,343,320,000 2,165,432,856,700 178,920 458,515,400 522,199,800 Jakarta, 15 January 2024 Trading Division