List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 31 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------------ 830 850 825 850 20 67,867,200 57,126,305,000 4,284 1,036.585 850 T/J 11,452,000 845 B 55,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K35M30000A121------------ 1,485 1,500 1,460 1,475 -10 22,227,400 32,939,456,000 4,894 1,475.000 1,480 J 255,300 1,475 T/B 37,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,390 2,450 2,390 2,400 10 28,213,000 68,026,067,000 6,096 218.182 2,410 J 153,600 2,400 T/B 368,700 4 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,635 1,650 1,610 1,620 -15 32,066,600 51,986,821,000 2,807 6,455.726 1,620 T/J 49,100 1,615 B 13,300 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,565 1,585 1,550 1,550 -15 23,365,800 36,538,393,000 6,390 1,021.956 1,555 J 3,200 1,550 T/B 2,281,600 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,100 5,150 5,050 5,125 25 79,343,600 405,243,400,000 14,290 3,664.981 5,125 T/J 954,800 5,100 B 8,398,400 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,180 2,340 2,160 2,330 150 120,101,900 272,373,444,000 20,351 467.698 2,330 T/J 1,602,100 2,320 B 243,900 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 154 161 154 155 1 144,390,600 22,699,588,100 3,267 28.153 156 J 155,500 155 T/B 13,203,400 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,530 4,570 4,480 4,480 -50 8,787,300 39,476,967,000 2,460 20,403.516 4,510 J 22,000 4,480 T/B 417,000 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SN5MDH000I111------------ 468 480 458 464 -4 91,994,000 42,895,724,200 5,176 644.444 468 J 10,000 464 T/B 4,848,500 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,250 2,330 2,260 2,320 70 10,921,200 25,234,975,000 1,997 117.742 2,320 T/J 24,100 2,310 B 524,900 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 87 90 84 88 1 4,262,985,100 372,600,965,700 21,424 26.036 88 T/J 67,687,900 87 B 17,141,400 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,225 11,825 11,225 11,775 550 16,694,400 195,277,642,500 4,765 436.515 11,775 T/J 143,000 11,750 B 700 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 3,890 4,000 3,870 3,870 -20 5,769,900 22,583,087,000 2,925 1,579.592 3,880 J 11,100 3,870 T/B 105,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,400 6,425 6,375 6,375 -25 9,544,700 60,923,982,500 3,520 1,091.255 6,400 J 51,900 6,375 T/B 255,600 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM10000B152------------ 7,700 7,825 7,650 7,825 125 9,202,400 71,555,045,000 2,947 403.211 7,825 T/J 544,800 7,775 B 200 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,075 9,125 9,025 9,025 -50 2,074,900 18,764,485,000 1,088 361.000 9,050 J 100 9,000 B 424,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,550 27,200 26,750 27,050 500 837,800 22,662,492,500 1,760 193.214 27,075 J 12,700 27,050 T/B 2,200 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,510 1,530 1,495 1,510 0 49,470,200 74,835,094,000 2,901 14,727.397 1,520 J 145,600 1,505 B 29,600 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,970 2,000 1,955 1,955 -15 18,285,300 36,108,922,000 3,120 3,137.286 1,960 J 35,100 1,955 T/B 49,300 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,740 2,760 2,700 2,700 -40 29,670,100 80,432,121,000 5,705 720.353 2,710 J 6,100 2,700 T/B 4,530,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,650 2,710 2,660 2,690 40 16,584,200 44,684,635,000 2,173 158.377 2,700 J 11,100 2,690 T/B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,115 1,175 1,120 1,165 50 74,315,900 85,924,234,000 7,665 388.333 1,165 T/J 2,486,100 1,160 B 1,042,800 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,590 2,660 2,600 2,610 20 14,814,000 38,953,366,000 4,227 2,269.565 2,610 T/J 18,600 2,600 B 729,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,175 6,300 6,150 6,200 25 7,377,600 45,898,590,000 2,373 2,165.440 6,200 T/J 7,000 6,175 B 199,100 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,000 4,020 3,960 3,960 -40 100,403,700 398,709,090,000 5,592 2,081.089 3,970 J 31,500 3,960 T/B 65,700 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F44000B111------------ 5,450 5,550 5,225 5,400 -50 51,088,900 273,597,625,000 9,729 5,495.121 5,425 J 39,400 5,400 T/B 2,207,400 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,850 23,200 22,875 22,950 100 2,614,300 60,048,807,500 3,685 27,321.429 22,975 J 200 22,950 T/B 5,500 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,130 3,150 3,100 3,100 -30 18,463,900 57,460,158,000 3,907 79,365.079 3,110 J 1,700 3,100 T/B 23,100 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30400000I111------------ 153 153 151 153 0 134,989,800 20,549,514,100 3,185 28.868 153 T/J 995,100 152 B 3,016,600 Total 5,454,465,700 3,036,110,997,100 164,703 86,910,700 60,221,300 Jakarta, 31 January 2024 Trading Division