List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 19 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------------ 800 810 780 800 0 57,996,900 46,009,941,000 3,459 975.610 800 T/J 722,200 795 B 10,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,285 1,315 1,280 1,295 10 12,234,700 15,889,444,500 2,636 1,295.000 1,300 J 27,100 1,295 T/B 320,400 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,460 2,480 2,430 2,430 -30 33,060,200 80,686,001,000 9,346 220.909 2,440 J 53,800 2,430 T/B 530,400 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,610 1,640 1,595 1,625 15 24,248,800 39,457,702,500 8,121 6,475.652 1,630 J 199,700 1,625 T/B 17,200 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,620 1,705 1,640 1,645 25 138,276,200 232,269,966,500 22,635 1,084.592 1,650 J 353,800 1,645 T/B 2,450,200 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,375 5,400 5,300 5,350 -25 52,865,000 282,088,762,500 12,266 3,825.883 5,350 T/J 181,000 5,325 B 1,633,100 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,010 2,040 1,995 2,010 0 29,849,200 60,128,562,500 6,924 403.465 2,020 J 814,100 2,010 T/B 84,500 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 168 170 166 166 -2 81,169,800 13,577,524,800 2,035 30.151 167 J 3,261,500 166 T/B 2,685,000 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,680 4,710 4,630 4,630 -50 4,717,000 21,901,151,000 2,342 21,086.669 4,650 J 100 4,630 T/B 610,900 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 555 555 535 535 -20 18,941,000 10,248,291,000 2,038 743.056 540 J 520,400 535 T/B 759,700 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,320 2,420 2,290 2,370 50 57,782,800 136,722,232,000 6,223 120.279 2,370 T/J 505,500 2,360 B 146,000 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 87 89 86 86 -1 1,688,760,800 147,306,470,100 9,075 25.444 87 J 29,543,800 86 T/B 801,098,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,275 11,625 11,300 11,550 275 9,591,900 110,280,470,000 3,129 428.174 11,550 T/J 262,100 11,475 B 3,000 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,130 4,190 4,080 4,080 -50 11,790,700 48,588,336,000 3,591 1,665.306 4,090 J 3,900 4,080 T/B 979,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,375 6,475 6,350 6,450 75 7,319,600 47,036,595,000 2,234 1,104.093 6,475 J 414,700 6,450 T/B 177,600 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 7,975 8,050 7,900 8,000 25 3,877,500 30,881,252,500 1,937 412.229 8,000 T/J 36,300 7,975 B 11,700 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,150 9,225 9,125 9,175 25 902,100 8,265,000,000 1,270 367.000 9,175 T/J 13,800 9,150 B 78,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,100 27,250 26,625 26,800 -300 1,435,600 38,481,417,500 3,863 191.429 26,800 T/J 11,500 26,775 B 1,600 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,580 1,580 1,555 1,555 -25 21,475,600 33,500,671,000 3,804 15,166.293 1,560 J 67,500 1,555 T/B 9,644,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,920 1,960 1,905 1,945 25 20,694,900 40,164,126,000 9,638 3,121.239 1,945 T/J 11,000 1,940 B 25,900 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,670 2,780 2,680 2,700 30 62,972,300 171,805,117,000 9,038 720.353 2,710 J 97,100 2,700 T/B 1,687,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,570 2,590 2,540 2,560 -10 9,997,400 25,680,760,000 1,841 150.723 2,560 T/J 78,400 2,550 B 13,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,140 1,165 1,135 1,150 10 21,879,000 25,141,284,000 3,351 383.333 1,155 J 184,100 1,150 T/B 1,729,300 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,640 2,650 2,610 2,620 -20 6,349,700 16,642,550,000 3,853 2,278.261 2,630 J 406,800 2,620 T/B 173,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,050 6,100 6,025 6,050 0 3,927,900 23,767,830,000 2,633 2,113.050 6,075 J 180,400 6,050 T/B 211,900 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,950 3,960 3,890 3,940 -10 67,016,100 262,935,371,000 7,347 2,070.578 3,940 T/J 1,145,900 3,930 B 254,200 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 4,260 4,670 4,320 4,350 90 107,111,500 481,132,477,000 34,549 4,426.625 4,360 J 125,600 4,350 T/B 3,100 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,100 24,300 23,825 24,075 -25 2,316,600 55,725,152,500 3,879 28,660.714 24,075 T/J 6,200 24,050 B 11,600 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,300 3,300 3,210 3,240 -60 15,821,600 51,315,619,000 7,324 82,949.309 3,240 T/J 13,600 3,230 B 215,700 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 153 155 150 154 1 370,342,700 56,744,338,400 21,394 29.057 154 T/J 833,300 153 B 2,033,500 Total 2,944,725,100 2,614,374,416,300 211,775 40,075,200 827,601,300 Jakarta, 19 January 2024 Trading Division