List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 05 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------------ 820 825 800 810 -10 41,870,700 34,056,999,500 4,585 987.805 815 J 48,100 810 T/B 926,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,410 1,490 1,415 1,490 80 29,681,500 43,693,512,000 5,316 1,490.000 1,490 T/J 603,600 1,485 B 148,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,420 2,470 2,420 2,430 10 31,425,600 76,864,919,000 6,993 220.909 2,440 J 76,000 2,430 T/B 1,258,400 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,590 1,615 1,585 1,605 15 24,985,800 40,086,113,500 1,665 6,395.951 1,610 J 32,300 1,605 T/B 71,700 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,525 1,540 1,440 1,440 -85 109,746,600 161,667,309,000 26,060 949.430 1,445 J 36,600 1,440 T/B 2,381,600 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,325 5,350 5,150 5,175 -150 88,826,000 463,946,275,000 14,264 3,700.737 5,200 J 125,700 5,175 T/B 1,138,200 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,320 2,350 2,290 2,310 -10 40,628,600 93,908,314,000 8,090 463.683 2,310 T/J 643,800 2,300 B 42,400 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 146 148 139 140 -6 205,058,200 29,267,926,700 4,614 25.428 140 T/J 3,124,000 139 B 8,149,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,640 4,780 4,610 4,720 80 11,620,400 54,837,786,000 5,402 21,496.561 4,740 J 2,700 4,720 T/B 93,000 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 484 486 462 462 -22 54,135,600 25,400,837,000 5,116 641.667 464 J 563,900 462 T/B 810,200 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,310 2,330 2,270 2,270 -40 8,450,200 19,422,312,000 1,476 115.204 2,270 T/J 554,600 2,260 B 160,500 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 90 91 84 84 -6 3,604,246,900 307,978,612,700 27,720 24.852 84 T/J 298,073,900 83 B 375,486,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,575 11,575 11,425 11,475 -100 2,374,000 27,271,227,500 2,532 425.394 11,500 J 1,800 11,475 T/B 52,200 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 3,890 3,920 3,830 3,830 -60 5,666,800 21,787,640,000 3,114 1,563.265 3,840 J 52,400 3,830 T/B 175,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,400 6,425 6,300 6,300 -100 9,865,400 62,539,192,500 4,689 1,078.416 6,325 J 600 6,300 T/B 533,100 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,125 8,175 7,900 7,900 -225 4,652,000 37,195,722,500 3,607 407.076 7,975 J 67,300 7,900 T/B 286,500 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,925 9,025 8,875 8,900 -25 1,355,400 12,078,435,000 1,220 356.000 8,900 T/J 63,900 8,875 B 72,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,225 26,525 26,200 26,200 -25 717,600 18,896,455,000 1,990 187.143 26,250 J 500 26,200 T/B 18,800 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,540 1,555 1,510 1,545 5 40,439,700 62,227,147,500 2,835 15,068.760 1,545 T/J 102,100 1,540 B 27,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,975 1,995 1,910 1,930 -45 22,469,400 44,044,095,500 5,587 3,097.168 1,930 T/J 2,800 1,925 B 600 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,550 2,560 2,470 2,480 -70 23,780,400 59,520,494,000 6,276 661.658 2,490 J 57,400 2,480 T/B 495,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,820 2,830 2,740 2,750 -70 12,543,100 34,850,581,000 2,433 161.909 2,770 J 1,300 2,750 T/B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,135 1,155 1,130 1,140 5 31,003,800 35,517,272,500 4,644 380.000 1,145 J 234,900 1,140 T/B 574,800 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,540 2,590 2,540 2,540 0 8,566,700 21,895,528,000 5,413 2,208.696 2,550 J 149,200 2,540 T/B 44,200 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,325 6,350 6,225 6,275 -50 6,680,200 41,985,122,500 3,696 2,191.634 6,300 J 13,000 6,275 T/B 68,100 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,990 4,010 3,970 3,980 -10 57,789,500 230,635,683,000 6,464 2,091.599 3,990 J 171,600 3,980 T/B 97,600 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34Q40000B111------------ 5,475 5,625 5,200 5,400 -75 32,043,500 174,671,762,500 7,823 5,495.121 5,425 J 6,700 5,400 T/B 104,100 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,850 22,925 22,675 22,675 -175 2,076,200 47,333,347,500 3,457 26,994.048 22,750 J 200 22,675 T/B 33,100 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,170 3,240 3,180 3,200 30 16,177,900 51,943,239,000 4,439 81,925.243 3,220 J 61,100 3,200 T/B 429,300 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 156 160 155 159 3 158,140,500 24,994,113,800 17,607 30.000 160 J 2,742,600 159 T/B 11,246,700 Total 4,687,018,200 2,360,517,975,700 199,127 307,614,600 404,925,900 Jakarta, 05 February 2024 Trading Division