List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 26 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------------ 825 835 810 820 -5 38,181,400 31,268,309,500 2,837 1,000.000 820 T/J 533,800 815 B 29,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,375 1,375 1,300 1,305 -70 33,459,900 44,378,183,500 5,697 1,305.000 1,310 J 101,400 1,305 T/B 3,798,800 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,360 2,390 2,330 2,380 20 35,850,900 84,853,335,000 5,745 216.364 2,390 J 3,105,400 2,380 T/B 142,200 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,650 1,695 1,665 1,680 30 30,956,100 51,933,634,000 4,727 6,694.827 1,680 T/J 27,800 1,675 B 35,100 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,555 1,580 1,555 1,575 20 36,596,700 57,379,124,500 6,145 1,038.439 1,575 T/J 542,600 1,570 B 18,800 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,050 5,075 4,990 5,075 25 71,861,600 360,783,888,500 17,838 3,629.225 5,075 T/J 896,100 5,050 B 65,000 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,040 2,060 1,965 1,995 -45 45,801,100 91,357,718,500 10,141 400.454 2,000 J 41,800 1,995 T/B 1,449,800 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 154 155 145 146 -8 187,981,400 27,930,207,200 4,465 26.518 146 T/J 8,767,500 145 B 12,857,600 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,590 4,590 4,500 4,500 -90 3,976,300 17,961,410,000 1,916 20,494.603 4,510 J 2,600 4,500 T/B 287,100 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 520 520 490 496 -24 40,243,500 20,037,188,000 4,538 688.889 498 J 1,029,400 496 T/B 36,000 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,360 2,360 2,290 2,330 -30 7,485,500 17,345,038,000 1,624 118.249 2,340 J 31,700 2,330 T/B 58,900 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 84 85 81 82 -2 2,392,268,900 196,521,885,400 17,688 24.260 83 J 78,284,700 82 T/B 16,913,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,400 11,625 11,275 11,450 50 5,350,200 61,277,730,000 2,299 424.467 11,450 T/J 14,300 11,425 B 400 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 4,110 4,120 3,980 3,980 -130 6,330,900 25,493,838,000 2,958 1,624.490 3,990 J 900 3,980 T/B 636,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,400 6,450 6,375 6,425 25 5,164,900 33,145,852,500 2,014 1,099.813 6,425 T/J 332,600 6,400 B 42,300 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 7,600 7,950 7,600 7,900 300 6,938,200 54,444,967,500 3,501 407.076 7,900 T/J 27,200 7,875 B 600 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,100 9,375 9,100 9,225 125 1,357,500 12,540,185,000 842 369.000 9,225 T/J 16,000 9,150 B 400 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,525 26,825 26,250 26,700 175 864,100 23,024,747,500 1,896 190.714 26,700 T/J 43,000 26,675 B 1,400 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,575 1,575 1,530 1,540 -35 18,469,700 28,541,133,000 2,571 15,019.994 1,545 J 56,300 1,540 T/B 800 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,935 1,915 1,855 1,875 -60 23,254,300 43,585,492,000 2,630 3,008.906 1,885 J 6,700 1,875 T/B 6,205,900 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,760 2,770 2,690 2,700 -60 21,735,100 59,012,552,000 5,147 720.353 2,710 J 7,400 2,700 T/B 2,488,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,620 2,640 2,560 2,590 -30 8,667,000 22,497,603,000 1,472 152.489 2,600 J 5,000 2,590 T/B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,135 1,145 1,125 1,130 -5 13,384,400 15,143,304,000 2,426 376.667 1,130 T/J 3,719,100 1,125 B 985,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,570 2,600 2,540 2,570 0 5,259,500 13,514,781,000 2,853 2,234.783 2,570 T/J 103,200 2,560 B 44,300 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,150 6,200 6,100 6,175 25 3,471,500 21,319,635,000 1,577 2,156.708 6,175 T/J 5,300 6,150 B 700 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,980 3,990 3,930 3,980 0 65,272,600 258,987,603,000 3,779 2,091.599 3,980 T/J 8,758,500 3,970 B 200 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 5,525 5,425 4,420 5,400 -125 106,848,200 544,173,607,000 19,563 5,495.121 5,400 T/J 537,300 5,375 B 8,100 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,125 23,250 22,925 22,975 -150 1,481,500 34,099,845,000 3,004 27,351.190 22,975 T/J 3,300 22,950 B 26,300 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,160 3,170 3,130 3,160 0 5,350,200 16,870,232,000 2,249 80,901.178 3,160 T/J 119,200 3,150 B 65,600 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 155 156 150 153 -2 106,516,400 16,400,659,900 9,506 28.868 153 T/J 2,904,200 152 B 300 Total 3,330,379,500 2,285,823,689,500 153,648 110,024,300 46,200,000 Jakarta, 26 January 2024 Trading Division