List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 24 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------------ 825 835 815 825 0 55,847,400 46,150,452,000 4,290 1,006.098 830 J 1,311,500 825 T/B 1,388,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,355 1,380 1,335 1,365 10 30,370,800 41,461,834,500 5,914 1,365.000 1,370 J 690,700 1,365 T/B 374,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,350 2,380 2,320 2,340 -10 36,025,300 84,228,179,000 9,975 212.727 2,340 T/J 301,800 2,330 B 160,100 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,650 1,665 1,635 1,650 0 11,708,900 19,341,920,500 2,239 6,575.277 1,655 J 46,400 1,650 T/B 200 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,610 1,620 1,525 1,535 -75 100,907,600 157,290,218,000 24,052 1,012.066 1,540 J 821,100 1,535 T/B 572,900 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,125 5,175 4,980 5,075 -50 246,293,300 1,239,340,840,500 38,616 3,629.225 5,100 J 967,100 5,075 T/B 2,220,800 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,160 2,170 2,050 2,070 -90 51,015,000 106,684,732,000 17,124 415.508 2,070 T/J 277,300 2,060 B 379,600 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 161 162 153 154 -7 262,372,800 40,788,950,400 5,319 27.971 155 J 265,600 154 T/B 417,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,550 4,600 4,510 4,600 50 3,752,900 17,164,857,000 1,814 20,950.039 4,610 J 81,500 4,600 T/B 116,400 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 535 535 515 525 -10 16,254,800 8,486,797,000 1,533 729.167 525 T/J 1,155,900 520 B 125,500 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,430 2,430 2,350 2,350 -80 15,076,600 35,973,386,000 2,195 119.264 2,350 T/J 512,700 2,340 B 212,400 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 85 86 83 84 -1 1,836,423,500 154,432,369,800 12,230 24.852 84 T/J 40,437,800 83 B 368,800,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,375 11,525 11,325 11,400 25 3,733,500 42,680,542,500 1,539 422.614 11,425 J 7,500 11,400 T/B 37,400 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 3,940 4,070 3,920 4,050 110 13,292,300 53,089,447,000 4,287 1,653.061 4,050 T/J 153,100 4,040 B 63,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,400 6,450 6,375 6,450 50 4,089,900 26,244,190,000 1,719 1,104.093 6,450 T/J 41,200 6,425 B 1,300 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 7,675 7,875 7,675 7,775 100 3,780,300 29,300,590,000 2,996 400.635 7,775 T/J 63,900 7,750 B 7,400 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,050 9,225 8,950 9,225 175 1,937,400 17,665,292,500 2,143 369.000 9,225 T/J 96,800 9,200 B 400 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,900 26,250 25,600 25,775 -125 1,111,800 28,739,460,000 2,853 184.107 25,800 J 18,700 25,775 T/B 6,700 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,555 1,595 1,550 1,595 40 19,226,900 30,361,116,500 3,758 15,556.423 1,595 T/J 402,400 1,590 B 46,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,995 2,010 1,985 1,995 0 26,074,700 51,976,121,500 3,453 3,201.476 1,995 T/J 28,900 1,990 B 10,800 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,630 2,770 2,650 2,710 80 55,402,900 150,791,465,000 9,200 723.021 2,720 J 10,200 2,710 T/B 524,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,530 2,650 2,520 2,640 110 15,012,600 39,018,764,000 3,145 155.433 2,640 T/J 120,600 2,630 B 17,400 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,115 1,130 1,110 1,125 10 14,489,400 16,198,669,500 2,731 375.000 1,125 T/J 602,700 1,120 B 54,400 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,540 2,580 2,500 2,510 -30 7,820,000 19,723,540,000 4,959 2,182.609 2,520 J 41,800 2,510 T/B 152,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 5,975 6,050 5,875 6,025 50 5,632,100 33,631,350,000 2,948 2,104.318 6,025 T/J 8,100 6,000 B 100 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,950 3,980 3,930 3,970 20 38,732,000 153,270,209,000 5,810 2,086.344 3,970 T/J 1,027,200 3,960 B 250,000 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 5,500 5,975 5,425 5,475 -25 94,037,300 531,715,775,000 32,234 5,571.442 5,500 J 26,900 5,475 T/B 1,352,600 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,700 22,850 22,325 22,550 -150 3,048,300 68,707,915,000 5,319 26,845.238 22,550 T/J 7,200 22,525 B 100 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,180 3,220 3,150 3,200 20 8,517,800 27,076,044,000 3,908 81,925.243 3,200 T/J 191,000 3,180 B 1,500 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 156 157 154 157 1 87,565,700 13,660,185,700 9,781 29.623 157 T/J 3,095,300 156 B 10,200 Total 3,069,553,800 3,285,195,213,900 228,084 52,812,900 377,305,600 Jakarta, 24 January 2024 Trading Division