List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 30 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------------ 835 835 820 830 -5 28,561,100 23,631,016,000 5,721 1,012.195 830 T/J 773,400 825 B 62,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,380 1,485 1,350 1,485 105 67,591,800 97,390,731,500 9,658 1,485.000 1,485 T/J 2,162,000 1,480 B 134,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,400 2,400 2,360 2,390 -10 29,384,300 70,162,228,000 5,505 217.273 2,400 J 805,000 2,390 T/B 397,300 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,635 1,650 1,605 1,635 0 24,423,800 39,798,657,000 3,672 6,515.502 1,635 T/J 23,500 1,630 B 15,000 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,565 1,570 1,560 1,565 0 21,896,800 34,246,482,000 4,756 1,031.845 1,570 J 382,100 1,565 T/B 665,300 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 4,930 5,175 4,900 5,100 170 165,693,200 839,639,153,500 26,574 3,647.103 5,125 J 82,800 5,100 T/B 2,490,100 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,140 2,180 2,120 2,180 40 47,841,900 103,037,175,000 9,234 437.588 2,180 T/J 1,931,300 2,170 B 197,300 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 148 158 148 154 6 208,505,800 32,068,947,600 3,657 27.971 155 J 31,000 154 T/B 4,907,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,550 4,550 4,510 4,530 -20 5,539,800 25,090,989,000 2,669 20,631.234 4,530 T/J 3,800 4,520 B 8,100 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 470 484 466 468 -2 52,540,300 24,797,889,400 4,415 650.000 470 J 310,100 466 B 296,800 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,310 2,320 2,210 2,250 -60 37,238,100 84,281,589,000 4,249 114.189 2,260 J 30,700 2,250 T/B 52,200 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 78 88 78 87 9 6,032,878,100 503,969,039,500 29,972 25.740 87 T/J 268,433,800 86 B 315,365,800 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,400 11,425 11,200 11,225 -175 3,672,600 41,359,932,500 2,251 416.126 11,300 J 1,000 11,225 T/B 53,000 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 3,860 3,940 3,810 3,890 30 7,115,400 27,668,615,000 2,893 1,587.755 3,900 J 10,600 3,890 T/B 13,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,425 6,375 6,400 -25 4,531,600 29,006,305,000 2,102 1,095.534 6,425 J 279,900 6,400 T/B 153,700 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 7,900 7,900 7,675 7,700 -200 4,438,500 34,302,580,000 3,107 396.770 7,725 J 1,200 7,700 T/B 589,200 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,075 9,150 9,050 9,075 0 931,200 8,460,175,000 881 363.000 9,100 J 13,100 9,075 T/B 3,400 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,800 26,850 26,375 26,550 -250 569,200 15,145,177,500 1,357 189.643 26,600 J 5,600 26,550 T/B 42,200 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,510 1,515 1,475 1,510 0 37,017,000 55,647,144,000 2,643 14,727.397 1,515 J 224,000 1,510 T/B 1,428,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,900 2,030 1,910 1,970 70 33,695,900 66,941,500,500 7,292 3,161.358 1,980 J 1,700 1,970 T/B 34,600 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,800 2,830 2,720 2,740 -60 32,958,900 91,449,730,000 6,766 731.025 2,750 J 15,600 2,740 T/B 344,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,590 2,680 2,590 2,650 60 15,491,100 41,043,660,000 2,553 156.022 2,660 J 210,200 2,650 T/B 800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,130 1,130 1,115 1,115 -15 11,338,700 12,684,162,500 3,265 371.667 1,120 J 350,000 1,115 T/B 824,600 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,570 2,610 2,540 2,590 20 8,538,400 22,051,759,000 3,371 2,252.174 2,600 J 1,986,300 2,590 T/B 1,045,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,200 6,225 6,150 6,175 -25 2,735,700 16,911,995,000 1,886 2,156.708 6,200 J 561,700 6,175 T/B 91,800 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,010 4,020 3,980 4,000 -10 66,911,800 267,897,932,000 6,382 2,102.110 4,010 J 2,666,300 4,000 T/B 3,167,500 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 5,500 5,725 5,450 5,450 -50 37,688,200 209,602,450,000 9,122 5,546.001 5,500 J 3,700 5,425 B 1,462,200 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,325 23,325 22,800 22,850 -475 3,999,100 91,813,932,500 4,470 27,202.381 23,025 J 100 22,850 T/B 51,500 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,080 3,130 3,010 3,130 50 26,092,800 80,083,497,000 5,995 80,133.129 3,130 T/J 29,400 3,120 B 700 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 155 156 150 153 -2 133,217,600 20,480,603,900 12,227 28.868 153 T/J 1,744,100 152 B 102,300 Total 7,153,038,700 3,010,665,048,900 188,645 283,074,000 334,002,700 Jakarta, 30 January 2024 Trading Division