List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 06 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------------ 810 845 815 830 20 33,248,900 27,741,219,000 3,247 1,012.195 835 J 131,400 830 T/B 183,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,490 1,520 1,435 1,455 -35 31,230,200 46,314,648,000 7,077 1,455.000 1,455 T/J 3,100 1,450 B 178,100 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,430 2,470 2,440 2,460 30 32,861,600 80,706,178,000 5,735 223.636 2,460 T/J 631,000 2,450 B 190,800 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,605 1,645 1,605 1,630 25 20,643,800 33,629,532,000 2,976 6,495.577 1,635 J 8,700 1,630 T/B 74,700 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,440 1,470 1,410 1,425 -15 59,462,600 85,475,887,500 12,912 939.540 1,430 J 212,700 1,425 T/B 287,500 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,175 5,275 5,150 5,250 75 46,257,400 242,382,142,500 7,724 3,754.371 5,250 T/J 1,896,900 5,225 B 3,104,500 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,310 2,320 2,290 2,310 0 14,620,000 33,764,476,000 4,049 463.683 2,310 T/J 73,800 2,300 B 1,172,000 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 140 146 140 144 4 190,442,300 27,440,149,100 2,711 26.155 145 J 768,100 144 T/B 13,074,600 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,720 4,860 4,710 4,840 120 10,850,900 52,116,180,000 4,750 22,043.084 4,840 T/J 145,600 4,830 B 4,700 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 462 480 460 474 12 37,702,900 17,789,074,600 3,066 658.333 476 J 86,500 474 T/B 57,000 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,270 2,370 2,270 2,370 100 19,271,700 45,116,436,000 3,587 120.279 2,370 T/J 248,700 2,360 B 32,700 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 84 85 82 84 0 3,995,533,800 331,634,568,400 22,190 24.852 84 T/J 93,282,200 83 B 403,985,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,475 11,550 11,450 11,525 50 2,815,200 32,444,440,000 1,902 427.247 11,550 J 1,130,800 11,525 T/B 21,500 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 3,830 3,840 3,670 3,670 -160 44,062,900 163,831,400,000 14,704 1,497.959 3,680 J 3,500 3,670 T/B 118,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,300 6,400 6,300 6,350 50 9,445,700 60,006,157,500 1,828 1,086.975 6,375 J 318,200 6,350 T/B 456,400 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 7,900 8,075 7,875 8,000 100 2,855,300 22,781,355,000 2,462 412.229 8,000 T/J 73,900 7,975 B 412,900 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,900 9,125 8,875 8,950 50 1,748,700 15,711,565,000 1,431 358.000 9,050 J 25,800 8,950 T/B 135,400 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,200 26,675 26,250 26,650 450 815,500 21,622,920,000 1,893 190.357 26,650 T/J 3,500 26,625 B 1,100 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,545 1,550 1,510 1,545 0 46,060,600 70,725,039,000 2,698 15,068.760 1,550 J 1,362,100 1,545 T/B 10,046,800 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,930 1,960 1,925 1,955 25 26,011,400 50,672,537,500 7,810 3,137.286 1,955 T/J 700 1,950 B 8,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,480 2,550 2,450 2,460 -20 37,098,400 91,958,111,000 6,509 656.322 2,470 J 89,700 2,460 T/B 38,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,750 2,790 2,700 2,750 0 15,291,000 42,106,836,000 2,432 161.909 2,760 J 18,700 2,740 B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,140 1,165 1,145 1,155 15 26,223,000 30,263,669,500 3,191 385.000 1,160 J 942,900 1,155 T/B 117,800 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,540 2,570 2,540 2,560 20 8,824,400 22,551,698,000 2,625 2,226.087 2,570 J 898,700 2,560 T/B 113,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,275 6,325 6,200 6,250 -25 3,813,300 23,865,705,000 2,029 2,182.903 6,275 J 9,000 6,250 T/B 394,600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,980 4,000 3,970 3,980 0 65,167,500 259,667,532,000 4,200 2,091.599 3,990 J 320,000 3,980 T/B 80,800 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,400 5,500 5,300 5,425 25 16,323,600 87,862,242,500 3,892 5,520.561 5,425 T/J 333,600 5,400 B 55,800 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,675 22,975 22,700 22,800 125 1,364,700 31,122,387,500 2,837 27,142.857 22,850 J 400 22,800 T/B 15,500 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,200 3,270 3,170 3,250 50 14,521,500 46,936,192,000 4,525 83,205.325 3,260 J 23,800 3,250 T/B 29,800 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 159 162 156 159 0 328,994,500 52,554,903,000 25,544 30.000 159 T/J 747,400 158 B 5,127,400 Total 5,143,563,300 2,150,795,181,600 172,536 103,791,400 439,520,700 Jakarta, 06 February 2024 Trading Division