List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 01 February 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. --SO1SK5MD0000E743------------ 850 865 835 855 5 74,365,900 63,696,030,500 6,201 1,042.683 860 J 227,600 855 T/B 126,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K75M30000A121------------ 1,475 1,475 1,430 1,430 -45 13,816,700 19,970,008,000 3,970 1,430.000 1,430 T/J 172,800 1,425 B 407,400 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,400 2,450 2,390 2,420 20 32,991,800 79,957,796,000 7,136 220.000 2,430 J 183,600 2,420 T/B 1,440,200 4 AKRA AKR Corporindo Tbk. --SO1XDXMBS000A112------------ 1,620 1,630 1,580 1,610 -10 41,648,300 67,054,806,000 6,651 6,415.876 1,620 J 24,900 1,610 T/B 123,400 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,550 1,570 1,535 1,535 -15 21,244,100 32,880,944,500 7,675 1,012.066 1,540 J 32,500 1,535 T/B 1,017,600 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,125 5,175 5,075 5,125 0 55,484,400 284,987,877,500 10,805 3,664.981 5,150 J 936,000 5,125 T/B 1,888,800 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,330 2,400 2,270 2,300 -30 92,255,400 214,698,023,000 23,036 461.676 2,310 J 214,800 2,300 T/B 804,600 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 155 157 152 152 -3 61,136,700 9,399,667,900 2,324 27.608 153 J 170,100 152 T/B 40,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,480 4,510 4,410 4,440 -40 8,494,600 37,690,219,000 4,581 20,221.342 4,440 T/J 4,900 4,430 B 28,600 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5MDH000I111------------ 464 498 462 494 30 89,838,400 43,444,695,600 6,808 686.111 496 J 381,200 494 T/B 303,500 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,320 2,350 2,290 2,300 -20 10,367,700 24,039,279,000 4,170 116.727 2,310 J 11,400 2,300 T/B 55,200 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 88 92 89 90 2 5,435,798,500 491,669,511,700 26,818 26.627 90 T/J 725,402,700 89 B 933,537,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S000D222------------ 11,775 11,775 11,375 11,575 -200 7,741,700 89,627,075,000 5,962 429.101 11,575 T/J 48,100 11,550 B 100 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 3,870 3,960 3,870 3,930 60 7,202,200 28,282,641,000 2,698 1,604.082 3,930 T/J 84,700 3,920 B 3,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,375 6,450 6,350 6,350 -25 10,866,600 69,334,625,000 3,470 1,086.975 6,400 J 6,600 6,350 T/B 742,300 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQM10000B152------------ 7,825 7,800 7,650 7,700 -125 4,706,200 36,301,832,500 4,005 396.770 7,700 T/J 8,400 7,675 B 14,600 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,025 9,050 8,925 8,925 -100 1,845,800 16,555,082,500 2,435 357.000 9,000 J 200 8,925 T/B 300 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,050 27,075 26,550 26,625 -425 1,201,800 32,114,700,000 2,342 190.179 26,800 J 4,000 26,625 T/B 32,000 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,510 1,515 1,475 1,510 0 93,332,300 139,785,130,500 5,166 14,727.397 1,510 T/J 279,100 1,505 B 19,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,955 1,980 1,930 1,960 5 5,618,400 10,995,668,500 4,426 3,145.310 1,965 J 2,000 1,960 T/B 18,700 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,700 2,700 2,440 2,520 -180 118,589,900 301,403,105,000 19,833 672.330 2,530 J 316,500 2,520 T/B 535,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,690 2,800 2,690 2,770 80 13,170,000 36,489,887,000 3,090 163.087 2,780 J 20,000 2,770 T/B 90,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,165 1,195 1,145 1,160 -5 90,370,800 105,643,698,500 11,123 386.667 1,160 T/J 193,100 1,155 B 290,300 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,610 2,610 2,560 2,560 -50 12,265,000 31,577,260,000 4,916 2,226.087 2,570 J 2,200 2,560 T/B 262,300 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,200 6,325 6,200 6,325 125 7,819,900 49,174,747,500 4,720 2,209.098 6,325 T/J 93,300 6,300 B 100 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,960 4,050 3,970 4,040 80 105,949,200 427,014,867,000 10,138 2,123.131 4,040 T/J 605,700 4,030 B 424,500 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34F44000B111------------ 5,400 5,600 5,175 5,450 50 18,670,800 101,847,545,000 5,260 5,546.001 5,450 T/J 104,400 5,425 B 8,200 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,950 23,075 22,575 22,800 -150 2,538,800 57,982,620,000 3,917 27,142.857 22,850 J 200 22,800 T/B 19,600 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,100 3,130 3,090 3,100 0 12,759,600 39,626,564,000 4,267 79,365.079 3,100 T/J 39,300 3,090 B 551,800 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F00000I111------------ 153 154 151 154 1 99,739,000 15,271,461,500 13,487 29.057 155 J 1,961,400 154 T/B 3,277,100 Total 6,551,830,500 2,958,517,369,200 221,430 731,531,700 946,063,300 Jakarta, 01 February 2024 Trading Division