List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 16 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------------ 810 815 800 810 0 31,744,500 25,657,954,000 3,125 987.805 810 T/J 1,495,100 805 B 400,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,335 1,340 1,305 1,315 -20 11,688,000 15,402,318,000 5,492 1,315.000 1,320 J 48,600 1,315 T/B 98,300 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,510 2,520 2,480 2,500 -10 24,464,000 61,227,946,000 7,161 227.273 2,500 T/J 694,200 2,490 B 1,266,600 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,565 1,645 1,560 1,580 15 47,221,300 75,839,480,500 7,013 6,296.326 1,580 T/J 263,500 1,575 B 199,000 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,605 1,625 1,600 1,605 0 28,690,900 46,141,660,000 8,384 1,058.219 1,610 J 57,500 1,605 T/B 1,028,500 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,525 5,525 5,475 5,500 -25 44,840,900 246,596,415,000 14,389 3,933.151 5,525 J 574,300 5,500 T/B 60,200 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 1,945 1,950 1,915 1,930 -15 29,515,600 56,868,839,000 6,573 387.406 1,930 T/J 43,300 1,925 B 399,400 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 173 174 171 171 -2 61,081,500 10,486,248,500 2,195 31.059 172 J 277,500 171 T/B 4,318,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,730 4,760 4,730 4,730 0 4,470,600 21,173,853,000 1,986 21,542.105 4,730 T/J 37,100 4,720 B 160,000 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 545 560 545 550 5 20,503,600 11,320,030,500 1,651 763.889 555 J 224,200 550 T/B 42,500 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,280 2,300 2,250 2,270 -10 13,345,100 30,373,748,000 3,435 115.204 2,280 J 130,800 2,270 T/B 2,800 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 92 92 90 90 -2 1,673,821,700 152,016,158,200 11,680 26.627 91 J 112,375,700 90 T/B 115,706,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,125 11,250 11,050 11,075 -50 3,301,700 36,741,072,500 2,906 410.565 11,125 J 104,900 11,075 T/B 9,800 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,150 4,180 4,140 4,150 0 7,404,100 30,765,668,000 3,110 1,693.878 4,160 J 41,100 4,150 T/B 577,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,450 6,525 6,425 6,450 0 9,762,800 63,088,940,000 3,370 1,104.093 6,475 J 172,600 6,450 T/B 200,800 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,175 8,225 8,075 8,100 -75 3,953,200 32,102,085,000 2,105 417.382 8,125 J 4,800 8,100 T/B 21,600 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,150 9,325 9,175 9,275 125 745,800 6,922,362,500 567 371.000 9,300 J 12,600 9,275 T/B 65,800 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,450 27,500 27,100 27,400 -50 779,000 21,304,222,500 2,215 195.714 27,400 T/J 6,600 27,375 B 10,600 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,590 1,610 1,580 1,585 -5 29,062,200 46,127,193,000 2,517 15,458.890 1,590 J 137,900 1,585 T/B 20,900 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,905 1,995 1,920 1,940 35 70,833,900 138,138,919,000 9,045 3,113.215 1,940 T/J 300 1,935 B 102,100 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,430 2,460 2,330 2,410 -20 54,594,500 131,025,296,000 11,955 642.982 2,420 J 60,800 2,410 T/B 1,615,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,620 2,640 2,590 2,590 -30 10,906,400 28,431,690,000 2,155 152.489 2,600 J 1,000 2,590 T/B 83,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,155 1,170 1,150 1,165 10 27,283,100 31,677,705,000 4,640 388.333 1,170 J 2,546,300 1,165 T/B 1,119,100 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,710 2,720 2,680 2,700 -10 9,765,000 26,321,797,000 4,514 2,347.826 2,700 T/J 51,900 2,690 B 897,400 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,275 6,275 6,175 6,175 -100 5,540,200 34,330,645,000 3,220 2,156.708 6,225 J 73,800 6,175 T/B 913,800 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,000 4,030 3,980 4,010 10 44,782,300 179,721,651,000 6,069 2,107.365 4,020 J 1,527,900 4,010 T/B 46,400 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 3,230 3,590 3,250 3,560 330 51,596,800 178,378,363,000 13,831 3,622.709 3,570 J 64,800 3,560 T/B 552,900 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,725 24,800 24,375 24,600 -125 4,671,400 114,771,742,500 6,217 29,285.714 24,625 J 2,700 24,600 T/B 24,200 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,430 3,470 3,410 3,410 -20 5,862,800 20,080,259,000 3,045 87,301.587 3,440 J 3,600 3,410 T/B 1,667,700 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 148 153 146 149 1 320,348,200 48,095,550,000 44,329 28.113 149 T/J 2,328,500 148 B 1,038,200 Total 2,652,581,100 1,921,129,811,700 198,894 123,363,900 132,650,800 Jakarta, 16 January 2024 Trading Division