List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 23 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------------ 810 825 805 825 15 71,171,300 58,207,570,000 5,243 1,006.098 825 T/J 2,116,200 820 B 209,500 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,295 1,400 1,280 1,355 60 26,589,900 35,192,629,500 4,286 1,355.000 1,360 J 451,500 1,355 T/B 2,047,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,400 2,410 2,320 2,350 -50 80,570,400 189,553,658,000 19,793 213.636 2,360 J 485,200 2,350 T/B 443,400 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,635 1,670 1,630 1,650 15 33,771,800 55,554,637,000 4,838 6,575.277 1,655 J 55,700 1,650 T/B 65,900 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,645 1,650 1,605 1,610 -35 45,771,000 73,971,668,000 11,096 1,061.515 1,615 J 260,800 1,610 T/B 359,400 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,225 5,200 5,075 5,125 -100 176,612,600 905,334,285,000 40,122 3,664.981 5,125 T/J 1,130,100 5,100 B 534,100 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,090 2,190 2,090 2,160 70 98,830,300 211,868,178,000 22,209 433.574 2,160 T/J 523,300 2,150 B 193,800 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 164 166 161 161 -3 85,066,000 13,803,447,500 2,646 29.243 161 T/J 760,300 160 B 22,052,000 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,560 4,590 4,490 4,550 -10 6,736,300 30,444,655,000 3,784 20,722.321 4,550 T/J 174,900 4,530 B 800 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 535 535 520 535 0 21,612,300 11,407,343,500 1,943 743.056 535 T/J 2,062,600 530 B 40,400 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,400 2,440 2,380 2,430 30 19,456,100 47,091,566,000 2,872 123.324 2,430 T/J 215,500 2,420 B 401,500 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 87 87 85 85 -2 1,205,633,700 102,778,670,400 12,412 25.148 86 J 88,286,400 85 T/B 54,201,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,400 11,400 11,225 11,375 -25 3,755,700 42,477,622,500 3,052 421.687 11,375 T/J 20,700 11,325 B 5,000 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,040 4,090 3,910 3,940 -100 21,167,600 83,910,734,000 7,095 1,608.163 3,940 T/J 2,270,700 3,930 B 44,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,425 6,350 6,400 -25 7,874,600 50,295,415,000 2,172 1,095.534 6,400 T/J 21,100 6,375 B 34,300 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 7,925 7,950 7,600 7,675 -250 7,422,400 57,305,680,000 4,514 395.482 7,700 J 36,000 7,675 T/B 16,900 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,000 9,075 8,925 9,050 50 2,046,200 18,423,917,500 2,044 362.000 9,050 T/J 18,900 9,000 B 300 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,250 26,375 25,800 25,900 -350 1,207,800 31,356,470,000 3,060 185.000 25,925 J 100 25,900 T/B 6,300 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,555 1,560 1,525 1,555 0 63,568,200 98,553,686,000 3,943 15,166.293 1,560 J 336,600 1,555 T/B 19,056,700 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,970 2,030 1,960 1,995 25 38,670,500 77,303,551,000 5,807 3,201.476 2,000 J 52,700 1,995 T/B 42,500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,650 2,720 2,570 2,630 -20 36,898,900 97,148,567,000 7,059 701.678 2,640 J 2,300 2,630 T/B 193,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,540 2,570 2,510 2,530 -10 10,922,000 27,783,709,000 2,204 148.956 2,540 J 500 2,530 T/B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,120 1,130 1,110 1,115 -5 23,022,900 25,712,880,500 3,838 371.667 1,120 J 269,600 1,115 T/B 558,300 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,550 2,590 2,520 2,540 -10 8,693,800 22,173,943,000 5,332 2,208.696 2,550 J 25,600 2,540 T/B 209,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,000 6,025 5,850 5,975 -25 6,396,200 37,868,515,000 3,840 2,086.855 5,975 T/J 700 5,950 B 500 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,980 4,010 3,910 3,950 -30 72,595,400 286,373,425,000 6,537 2,075.834 3,950 T/J 640,200 3,940 B 200,100 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 4,790 5,650 4,830 5,500 710 73,732,800 389,217,615,500 29,503 5,596.882 5,525 J 60,400 5,500 T/B 708,200 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,250 23,425 22,400 22,700 -550 6,071,400 137,674,242,500 9,559 27,023.810 22,700 T/J 11,200 22,650 B 1,200 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,120 3,200 3,130 3,180 60 17,207,800 54,476,916,000 4,568 81,413.210 3,180 T/J 271,900 3,170 B 1,600 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 155 158 152 156 1 273,804,100 42,445,414,900 25,511 29.434 156 T/J 3,264,900 155 B 117,400 Total 2,546,880,000 3,315,710,612,300 260,882 103,826,600 101,747,000 Jakarta, 23 January 2024 Trading Division