List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 02 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------------ 855 855 810 820 -35 54,014,600 44,699,873,000 5,014 1,000.000 820 T/J 391,800 815 B 571,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K75M30000A121------------ 1,430 1,455 1,385 1,410 -20 27,833,500 39,428,587,500 5,907 1,410.000 1,415 J 28,400 1,410 T/B 30,636,800 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,420 2,440 2,390 2,420 0 41,242,500 99,258,400,000 6,122 220.000 2,420 T/J 110,900 2,410 B 98,400 4 AKRA AKR Corporindo Tbk. --SO1XDXMBS000A112------------ 1,610 1,625 1,590 1,590 -20 31,878,300 51,051,924,500 3,540 6,336.176 1,600 J 10,100 1,590 T/B 12,000 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,535 1,550 1,525 1,525 -10 46,157,600 70,597,826,500 9,349 1,005.472 1,530 J 49,500 1,525 T/B 3,523,600 6 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,125 5,325 5,125 5,325 200 104,840,200 552,518,412,500 16,377 3,808.005 5,325 T/J 3,928,500 5,300 B 98,700 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,300 2,400 2,290 2,320 20 59,980,700 139,534,538,000 12,012 465.690 2,320 T/J 1,545,000 2,310 B 195,200 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 152 159 146 146 -6 221,679,200 33,009,155,800 3,641 26.518 147 J 3,000 146 T/B 3,858,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,440 4,650 4,430 4,640 200 8,399,800 38,381,724,000 5,345 21,132.213 4,640 T/J 592,500 4,630 B 100 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5MDH000I111------------ 494 510 474 484 -10 67,344,700 33,063,402,100 6,480 672.222 484 T/J 617,600 482 B 10,600 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,300 2,330 2,240 2,310 10 10,264,900 23,475,722,000 1,928 117.234 2,320 J 129,700 2,310 T/B 5,300 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 90 91 87 90 0 1,905,803,800 170,381,892,600 12,832 26.627 90 T/J 54,212,100 89 B 237,138,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S000D222------------ 11,575 11,725 11,425 11,575 0 6,564,300 76,296,157,500 4,378 429.101 11,575 T/J 857,300 11,475 B 41,200 14 INCO Vale Indonesia Tbk. --SO1SNAF3S000B146------------ 3,930 3,940 3,840 3,890 -40 9,044,600 35,133,835,000 3,587 1,587.755 3,900 J 35,200 3,890 T/B 156,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,350 6,400 6,350 6,400 50 7,356,800 46,912,595,000 2,904 1,095.534 6,400 T/J 16,600 6,375 B 5,700 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQM10000B152------------ 7,700 8,200 7,650 8,125 425 9,623,900 77,199,525,000 6,549 418.670 8,125 T/J 269,300 8,100 B 54,700 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,925 9,000 8,900 8,925 0 1,522,000 13,611,190,000 1,515 357.000 8,975 J 20,000 8,925 T/B 37,600 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,625 26,775 26,200 26,225 -400 1,271,200 33,491,792,500 3,767 187.321 26,250 J 900 26,225 T/B 58,000 19 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,510 1,540 1,495 1,540 30 43,348,900 66,206,141,500 3,205 15,019.994 1,540 T/J 507,100 1,530 B 400,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMB3000E741------------ 1,960 1,995 1,965 1,975 15 16,196,600 32,072,938,000 6,125 3,169.381 1,980 J 2,000 1,975 T/B 408,300 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,520 2,590 2,460 2,550 30 46,159,200 117,153,346,000 9,201 680.334 2,550 T/J 1,087,500 2,540 B 438,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,770 2,820 2,770 2,820 50 10,604,200 29,637,438,000 1,982 166.031 2,820 T/J 58,600 2,800 B 200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,160 1,165 1,130 1,135 -25 33,021,000 37,743,077,500 5,664 378.333 1,140 J 105,300 1,135 T/B 932,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,560 2,580 2,540 2,540 -20 6,281,100 16,045,235,000 4,970 2,208.696 2,550 J 5,000 2,540 T/B 694,500 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXV56000B121------------ 6,325 6,400 6,225 6,325 0 8,590,800 54,053,512,500 3,064 2,209.098 6,325 T/J 144,000 6,300 B 500 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,040 4,030 3,930 3,990 -50 96,180,000 382,510,164,000 15,807 2,096.855 3,990 T/J 982,000 3,980 B 280,700 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34F44000B111------------ 5,450 5,575 5,400 5,475 25 16,673,800 91,359,925,000 4,604 5,571.442 5,500 J 327,100 5,475 T/B 201,600 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,800 22,950 22,725 22,850 50 1,986,200 45,326,790,000 3,799 27,202.381 22,850 T/J 10,300 22,800 B 100 29 UNVR Unilever Indonesia Tbk. --MO1SS3FDS000D421------------ 3,100 3,200 3,100 3,170 70 18,042,600 57,060,160,000 4,073 81,157.194 3,170 T/J 212,800 3,160 B 18,600 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F00000I111------------ 154 156 152 156 2 173,975,500 26,832,429,200 19,589 29.434 156 T/J 1,423,900 155 B 4,309,100 Total 3,085,882,500 2,534,047,710,200 193,330 67,684,000 284,185,800 Jakarta, 02 February 2024 Trading Division