List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 22 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------------ 800 815 790 810 10 53,875,700 43,223,048,500 4,355 987.805 815 J 8,297,600 810 T/B 2,216,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,295 1,305 1,285 1,295 0 6,919,500 8,928,398,500 2,258 1,295.000 1,300 J 570,000 1,295 T/B 402,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,430 2,440 2,390 2,400 -30 42,375,200 102,056,136,000 14,888 218.182 2,410 J 265,000 2,400 T/B 927,400 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,625 1,665 1,620 1,635 10 44,882,500 73,915,332,000 7,084 6,515.502 1,645 J 210,600 1,635 T/B 35,900 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,645 1,665 1,640 1,645 0 40,064,300 66,105,770,500 7,472 1,084.592 1,645 T/J 248,400 1,640 B 433,100 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,350 5,425 5,225 5,225 -125 169,967,200 896,652,732,500 25,836 3,736.493 5,250 J 93,600 5,225 T/B 1,380,500 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,010 2,090 2,000 2,090 80 59,023,400 122,280,472,000 13,804 419.523 2,090 T/J 197,700 2,080 B 935,500 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 166 168 163 164 -2 59,892,000 9,867,817,400 2,581 29.788 165 J 1,420,700 164 T/B 5,512,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,630 4,680 4,550 4,560 -70 6,598,100 30,310,938,000 3,373 20,767.864 4,570 J 1,200 4,560 T/B 600 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 535 550 520 535 0 47,978,800 25,607,359,500 2,974 743.056 535 T/J 448,800 530 B 121,900 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,370 2,450 2,350 2,400 30 35,148,500 84,651,246,000 5,170 121.802 2,400 T/J 56,000 2,390 B 3,200 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 86 87 85 87 1 1,280,204,300 110,421,029,300 10,316 25.740 87 T/J 122,356,500 86 B 19,776,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,550 11,625 11,200 11,400 -150 6,162,800 70,412,407,500 3,106 422.614 11,400 T/J 112,500 11,350 B 100 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,080 4,100 4,030 4,040 -40 9,137,800 37,012,279,000 3,103 1,648.980 4,050 J 4,000 4,040 T/B 570,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,450 6,475 6,400 6,425 -25 7,346,000 47,163,312,500 1,899 1,099.813 6,425 T/J 146,400 6,400 B 1,008,400 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 8,000 8,050 7,800 7,925 -75 3,877,200 30,603,897,500 2,679 408.364 7,925 T/J 13,700 7,900 B 955,000 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,175 9,175 9,000 9,000 -175 2,321,100 20,994,230,000 2,520 360.000 9,025 J 4,800 9,000 T/B 258,700 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,800 26,900 26,075 26,250 -550 1,127,700 29,825,882,500 3,188 187.500 26,275 J 300 26,250 T/B 700 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,555 1,565 1,530 1,555 0 38,130,800 59,107,202,000 3,161 15,166.293 1,560 J 385,700 1,555 T/B 467,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,945 2,030 1,930 1,970 25 25,694,300 50,758,656,500 3,452 3,161.358 1,970 T/J 442,100 1,965 B 16,900 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,700 2,750 2,610 2,650 -50 31,612,900 83,836,032,000 6,141 707.014 2,660 J 167,400 2,650 T/B 261,300 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,560 2,590 2,520 2,540 -20 10,804,200 27,560,021,000 2,406 149.545 2,540 T/J 2,200 2,520 B 35,100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,150 1,150 1,110 1,120 -30 43,027,200 48,641,296,000 7,274 373.333 1,125 J 179,500 1,120 T/B 198,400 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,620 2,630 2,550 2,550 -70 15,847,200 40,892,809,000 8,744 2,217.391 2,560 J 146,700 2,550 T/B 6,300 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,050 6,100 5,950 6,000 -50 6,356,700 38,160,295,000 4,116 2,095.587 6,000 T/J 88,300 5,975 B 213,600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,940 4,010 3,960 3,980 40 50,643,700 201,630,543,000 6,932 2,091.599 3,980 T/J 4,000 3,970 B 252,000 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 4,350 4,950 4,360 4,790 440 57,458,800 266,300,860,000 22,834 4,874.375 4,800 J 74,200 4,790 T/B 143,700 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,075 24,075 23,225 23,250 -825 4,516,700 106,374,915,000 6,026 27,678.571 23,275 J 2,400 23,250 T/B 100,800 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,240 3,240 3,120 3,120 -120 22,069,700 69,908,330,000 8,855 79,877.112 3,130 J 1,900 3,120 T/B 570,400 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 154 160 151 155 1 362,657,200 56,476,563,500 32,126 29.245 155 T/J 935,500 154 B 4,900,300 Total 2,545,721,500 2,859,679,812,200 228,673 136,877,700 41,705,200 Jakarta, 22 January 2024 Trading Division