List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 25 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------------ 825 835 825 825 0 42,519,300 35,300,263,500 2,660 1,006.098 830 J 570,400 825 T/B 193,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,365 1,410 1,370 1,375 10 32,924,400 45,820,835,500 4,784 1,375.000 1,380 J 11,700 1,375 T/B 129,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,340 2,380 2,340 2,360 20 33,787,500 79,945,761,000 7,816 214.545 2,360 T/J 694,300 2,350 B 4,026,500 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,650 1,660 1,620 1,650 0 20,692,400 33,981,902,500 2,089 6,575.277 1,655 J 5,300 1,650 T/B 1,901,500 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,535 1,590 1,535 1,555 20 53,174,200 83,067,641,000 10,342 1,025.252 1,560 J 221,200 1,555 T/B 426,300 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,075 5,150 5,025 5,050 -25 81,025,300 410,840,960,000 17,583 3,611.347 5,050 T/J 1,278,100 5,025 B 15,005,400 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,070 2,130 2,030 2,040 -30 27,550,900 57,051,569,000 6,382 409.486 2,050 J 1,140,800 2,040 T/B 20,575,700 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 154 158 151 154 0 138,553,000 21,489,156,900 2,535 27.971 155 J 2,103,600 154 T/B 77,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,600 4,650 4,570 4,590 -10 4,656,100 21,400,680,000 1,791 20,904.495 4,600 J 1,200 4,590 T/B 50,400 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 525 525 515 520 -5 9,345,300 4,863,271,000 1,040 722.222 520 T/J 6,000 515 B 1,947,100 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,350 2,420 2,300 2,360 10 18,441,600 43,568,409,000 3,172 119.772 2,370 J 41,600 2,360 T/B 16,500 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 84 86 83 84 0 2,211,926,800 186,079,829,700 11,252 24.852 84 T/J 117,847,300 83 B 345,235,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,400 11,500 11,400 11,400 0 4,040,000 46,181,320,000 2,538 422.614 11,450 J 44,300 11,400 T/B 500 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,050 4,170 4,030 4,110 60 14,699,300 60,450,037,000 4,373 1,677.551 4,110 T/J 64,400 4,100 B 53,900 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,450 6,475 6,400 6,400 -50 6,866,400 44,176,650,000 2,011 1,095.534 6,425 J 7,300 6,400 T/B 551,400 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 7,775 7,775 7,600 7,600 -175 4,965,800 38,010,335,000 2,872 391.617 7,625 J 2,000 7,600 T/B 592,600 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,225 9,250 9,075 9,100 -125 854,400 7,829,972,500 1,140 364.000 9,125 J 3,500 9,100 T/B 43,900 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,775 26,700 25,775 26,525 750 1,247,900 32,966,505,000 2,981 189.464 26,550 J 10,000 26,525 T/B 200 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,595 1,600 1,575 1,575 -20 13,335,500 21,073,672,500 2,021 15,361.358 1,575 T/J 1,000 1,570 B 60,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,995 1,990 1,925 1,935 -60 31,783,900 62,123,947,000 4,465 3,105.191 1,940 J 1,400 1,935 T/B 128,500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,710 2,800 2,700 2,760 50 44,847,200 123,312,444,000 7,884 736.361 2,770 J 343,000 2,760 T/B 47,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,640 2,650 2,580 2,620 -20 10,173,800 26,702,203,000 1,924 154.255 2,630 J 10,100 2,620 T/B 400 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,125 1,150 1,115 1,135 10 28,022,000 31,882,535,000 3,327 378.333 1,140 J 44,600 1,135 T/B 327,400 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,510 2,580 2,510 2,570 60 9,744,300 24,985,886,000 3,937 2,234.783 2,570 T/J 7,400 2,560 B 89,400 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,025 6,225 6,050 6,150 125 8,009,900 49,355,947,500 3,083 2,147.976 6,175 J 168,100 6,150 T/B 19,300 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,970 4,000 3,960 3,980 10 58,541,300 233,270,552,000 5,389 2,091.599 3,980 T/J 139,100 3,970 B 263,800 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 5,475 5,725 5,500 5,525 50 39,401,800 220,260,692,500 8,640 5,622.322 5,550 J 30,900 5,525 T/B 1,198,500 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,550 23,250 22,475 23,125 575 3,391,200 78,178,817,500 6,079 27,529.762 23,125 T/J 48,700 23,000 B 1,600 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,200 3,200 3,150 3,160 -40 11,169,800 35,409,935,000 3,300 80,901.178 3,170 J 1,300 3,160 T/B 96,600 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 157 161 154 155 -2 309,309,400 48,625,247,600 27,446 29.245 155 T/J 1,610,200 154 B 2,278,600 Total 3,275,000,700 2,208,206,978,200 164,856 126,458,800 395,339,600 Jakarta, 25 January 2024 Trading Division