List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 29 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------------ 820 835 815 835 15 44,594,700 36,864,395,500 3,135 1,018.293 835 T/J 8,148,300 830 B 18,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,305 1,390 1,310 1,380 75 25,974,000 35,357,398,500 5,094 1,380.000 1,380 T/J 395,600 1,375 B 60,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,380 2,410 2,370 2,400 20 25,857,300 61,808,972,000 6,735 218.182 2,400 T/J 194,600 2,390 B 25,800 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,680 1,690 1,625 1,635 -45 40,945,300 67,428,011,000 5,753 6,515.502 1,640 J 8,500 1,635 T/B 106,800 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,575 1,595 1,550 1,565 -10 25,068,100 39,204,585,500 7,596 1,031.845 1,565 T/J 140,200 1,560 B 700 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,075 5,075 4,910 4,930 -145 132,819,200 659,442,384,000 33,321 3,525.533 4,930 T/J 340,400 4,920 B 1,307,500 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 1,995 2,140 1,995 2,140 145 45,264,200 95,304,018,000 10,385 429.559 2,140 T/J 80,200 2,130 B 155,000 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 146 151 146 148 2 103,828,400 15,437,103,200 2,773 26.881 149 J 879,700 148 T/B 503,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,500 4,550 4,490 4,550 50 3,865,800 17,507,092,000 2,155 20,722.321 4,550 T/J 148,000 4,540 B 500 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 496 500 468 470 -26 37,488,000 18,055,398,200 5,579 652.778 472 J 82,500 470 T/B 373,200 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,330 2,370 2,300 2,310 -20 11,378,200 26,468,601,000 4,536 117.234 2,310 T/J 208,300 2,300 B 58,200 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 82 83 76 78 -4 6,171,480,200 482,790,340,400 31,978 23.077 79 J 100,439,100 78 T/B 31,097,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,450 11,500 11,375 11,400 -50 2,404,000 27,418,445,000 2,072 422.614 11,400 T/J 200 11,375 B 2,600 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 3,980 4,000 3,830 3,860 -120 13,943,200 54,409,127,000 5,678 1,575.510 3,870 J 17,000 3,860 T/B 179,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,425 6,375 6,425 0 6,407,200 41,060,632,500 3,300 1,099.813 6,425 T/J 16,000 6,400 B 13,000 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 7,900 7,950 7,850 7,900 0 3,718,000 29,314,060,000 1,609 407.076 7,900 T/J 71,000 7,875 B 1,100 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,225 9,250 9,050 9,075 -150 1,015,700 9,235,602,500 1,434 363.000 9,100 J 5,000 9,075 T/B 21,300 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,700 26,850 26,625 26,800 100 784,900 21,000,895,000 1,931 191.429 26,800 T/J 3,600 26,750 B 200 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,540 1,540 1,475 1,510 -30 65,901,500 98,986,858,500 5,925 14,727.397 1,510 T/J 616,100 1,500 B 54,700 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,875 1,915 1,875 1,900 25 26,623,200 50,619,129,000 3,346 3,049.025 1,905 J 3,400 1,900 T/B 23,500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,700 2,800 2,700 2,800 100 28,891,200 79,927,705,000 5,283 747.033 2,800 T/J 1,903,700 2,790 B 3,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,590 2,630 2,580 2,590 0 9,910,400 25,762,593,000 1,910 152.489 2,600 J 603,900 2,590 T/B 4,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,130 1,140 1,120 1,130 0 11,153,500 12,571,627,500 2,401 376.667 1,130 T/J 3,326,300 1,125 B 194,100 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,570 2,590 2,560 2,570 0 5,576,600 14,343,448,000 3,254 2,234.783 2,570 T/J 13,400 2,560 B 33,000 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,175 6,200 6,125 6,200 25 3,629,600 22,432,657,500 2,009 2,165.440 6,200 T/J 160,100 6,175 B 300 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,980 4,010 3,970 4,010 30 59,150,000 236,705,098,000 6,679 2,107.365 4,010 T/J 372,900 4,000 B 6,300 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 5,400 5,700 5,350 5,500 100 42,145,400 231,847,077,500 11,846 5,596.882 5,500 T/J 472,700 5,475 B 256,000 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,975 23,325 23,025 23,325 350 2,216,300 51,512,407,500 3,525 27,767.857 23,325 T/J 56,500 23,225 B 72,500 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,160 3,160 3,070 3,080 -80 13,848,500 42,892,348,000 6,026 78,853.047 3,080 T/J 118,500 3,070 B 425,200 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 153 156 151 155 2 145,541,500 22,419,478,100 19,258 29.245 155 T/J 2,500,900 154 B 3,307,700 Total 7,111,424,100 2,628,127,488,900 206,526 121,326,600 38,305,300 Jakarta, 29 January 2024 Trading Division