List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 17 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------------ 810 810 790 800 -10 38,196,300 30,455,923,000 3,970 975.610 800 T/J 162,700 795 B 68,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,315 1,315 1,270 1,285 -30 30,140,200 38,687,070,000 5,847 1,285.000 1,290 J 118,600 1,285 T/B 130,100 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,500 2,520 2,470 2,490 -10 23,991,600 59,860,379,000 7,927 226.364 2,490 T/J 148,500 2,480 B 195,400 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,580 1,640 1,595 1,610 30 49,950,600 80,423,446,500 6,603 6,415.876 1,615 J 23,200 1,610 T/B 80,900 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,605 1,620 1,600 1,605 0 22,340,500 35,937,287,500 7,853 1,058.219 1,610 J 235,300 1,605 T/B 2,138,500 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,500 5,525 5,350 5,400 -100 114,587,100 619,378,335,000 30,491 3,861.639 5,400 T/J 114,700 5,375 B 2,464,200 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 1,930 1,965 1,920 1,950 20 50,357,100 98,220,075,500 8,224 391.421 1,950 T/J 444,400 1,945 B 1,500 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 171 172 166 167 -4 171,310,700 28,866,267,500 4,523 30.332 167 T/J 878,500 166 B 8,053,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,730 4,760 4,650 4,730 0 10,204,800 48,074,351,000 4,034 21,542.105 4,730 T/J 14,400 4,710 B 12,200 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 550 555 540 550 0 16,556,200 9,059,942,500 1,790 763.889 550 T/J 346,600 545 B 89,500 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,270 2,270 2,220 2,250 -20 27,231,600 61,209,115,000 3,782 114.189 2,260 J 32,300 2,250 T/B 114,500 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 90 90 83 87 -3 8,685,343,600 745,522,665,300 42,026 25.740 87 T/J 1,220,000 86 B 261,561,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,075 11,125 11,000 11,125 50 2,865,600 31,749,285,000 2,014 412.419 11,125 T/J 1,003,300 11,075 B 1,100 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,150 4,180 4,090 4,100 -50 9,666,500 39,852,351,000 3,933 1,673.469 4,110 J 1,000 4,100 T/B 649,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,450 6,450 6,350 6,400 -50 7,956,300 50,841,882,500 3,544 1,095.534 6,400 T/J 280,100 6,375 B 33,600 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,100 8,125 7,925 7,975 -125 8,179,400 65,349,652,500 4,054 410.941 7,975 T/J 25,400 7,950 B 755,400 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,275 9,300 9,150 9,175 -100 1,708,600 15,727,887,500 1,933 367.000 9,200 J 1,100 9,175 T/B 70,700 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,400 27,825 27,400 27,400 0 1,150,300 31,740,062,500 2,978 195.714 27,425 J 7,900 27,400 T/B 60,700 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,585 1,600 1,555 1,580 -5 186,920,700 294,676,901,000 7,011 15,410.124 1,580 T/J 436,200 1,575 B 324,700 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,940 1,965 1,885 1,900 -40 42,351,500 80,839,496,500 4,819 3,049.025 1,900 T/J 387,500 1,895 B 44,100 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,410 2,580 2,400 2,530 120 96,484,200 242,699,876,000 13,002 674.998 2,530 T/J 331,300 2,520 B 516,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,590 2,630 2,490 2,540 -50 14,085,100 35,618,231,000 3,967 149.545 2,550 J 20,000 2,530 B 2,200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,165 1,190 1,140 1,140 -25 86,627,700 100,641,320,500 12,580 380.000 1,145 J 325,400 1,140 T/B 2,766,900 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,700 2,720 2,660 2,660 -40 12,819,400 34,359,128,000 6,388 2,313.043 2,670 J 37,400 2,660 T/B 193,100 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,175 6,200 6,050 6,075 -100 8,261,700 50,465,225,000 4,332 2,121.782 6,100 J 53,200 6,075 T/B 179,200 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,010 4,010 3,970 3,990 -20 62,728,400 250,314,589,000 7,632 2,096.855 4,000 J 1,143,800 3,990 T/B 310,800 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 3,560 3,610 3,400 3,410 -150 50,420,900 174,855,098,000 11,505 3,470.067 3,420 J 9,700 3,410 T/B 595,300 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,600 25,000 24,200 24,225 -375 5,386,800 131,780,992,500 7,853 28,839.286 24,275 J 10,900 24,225 T/B 83,600 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,410 3,440 3,310 3,320 -90 30,689,000 102,964,720,000 10,338 84,997.440 3,330 J 48,600 3,320 T/B 608,500 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 149 150 146 150 1 139,414,600 20,684,033,900 12,631 28.302 150 T/J 473,600 149 B 57,700 Total 10,007,927,000 3,610,855,590,200 247,584 8,335,600 282,163,800 Jakarta, 17 January 2024 Trading Division