List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 07 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------------ 830 845 820 830 0 28,303,600 23,585,103,000 2,507 1,012.195 830 T/J 1,744,700 825 B 28,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,455 1,465 1,425 1,460 5 12,030,600 17,357,151,500 3,429 1,460.000 1,460 T/J 283,000 1,455 B 15,100 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,460 2,470 2,440 2,460 0 24,847,500 61,100,991,000 6,441 223.636 2,460 T/J 270,900 2,450 B 938,800 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,630 1,640 1,610 1,620 -10 9,688,700 15,717,398,500 2,087 6,455.726 1,625 J 20,000 1,620 T/B 200 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,425 1,440 1,405 1,410 -15 52,163,800 73,955,526,000 11,005 929.650 1,415 J 547,000 1,410 T/B 5,420,100 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,250 5,325 5,250 5,325 75 68,965,200 365,989,050,000 9,278 3,808.005 5,325 T/J 4,940,700 5,300 B 440,600 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,310 2,380 2,310 2,360 50 36,866,500 86,789,645,000 8,767 473.720 2,360 T/J 38,900 2,350 B 43,000 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 144 146 143 144 0 105,401,200 15,235,699,800 1,662 26.155 145 J 2,493,800 144 T/B 1,926,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,840 4,840 4,710 4,710 -130 6,464,100 30,577,143,000 2,918 21,451.018 4,710 T/J 73,900 4,700 B 495,500 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 474 490 472 472 -2 38,921,000 18,701,513,800 3,422 655.556 476 J 150,300 472 T/B 988,100 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,370 2,370 2,280 2,300 -70 19,513,800 44,977,669,000 3,997 116.727 2,310 J 100 2,300 T/B 18,600 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 84 85 82 84 0 1,411,600,900 118,056,342,000 11,090 24.852 84 T/J 119,844,400 83 B 506,893,600 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,525 11,575 11,425 11,425 -100 2,807,900 32,202,267,500 2,027 423.540 11,525 J 31,600 11,425 T/B 21,300 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 3,670 3,730 3,620 3,660 -10 21,735,300 79,972,995,000 6,247 1,493.878 3,670 J 1,200 3,660 T/B 5,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,350 6,450 6,325 6,350 0 10,416,800 66,462,682,500 2,714 1,086.975 6,375 J 165,800 6,350 T/B 305,800 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,000 8,150 7,950 7,950 -50 3,672,900 29,527,115,000 2,945 409.652 8,000 J 800 7,950 T/B 192,600 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,950 9,050 8,800 8,800 -150 3,222,300 28,498,227,500 3,751 352.000 8,850 J 8,700 8,800 T/B 56,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,650 26,875 26,650 26,700 50 426,000 11,383,935,000 1,200 190.714 26,700 T/J 900 26,675 B 15,300 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,545 1,555 1,500 1,500 -45 42,752,600 64,894,343,000 2,486 14,629.864 1,505 J 225,000 1,500 T/B 446,600 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,955 2,010 1,955 1,975 20 18,418,200 36,508,016,000 7,352 3,169.381 1,975 T/J 290,700 1,970 B 12,400 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,460 2,500 2,410 2,410 -50 35,459,900 86,233,449,000 6,546 642.982 2,420 J 101,700 2,410 T/B 2,186,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,750 2,800 2,750 2,780 30 8,691,600 24,128,163,000 1,866 163.675 2,790 J 38,400 2,780 T/B 800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,155 1,160 1,145 1,155 0 21,341,900 24,617,574,000 2,584 385.000 1,155 T/J 22,800 1,150 B 2,278,400 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,560 2,610 2,560 2,610 50 6,496,900 16,859,506,000 3,123 2,269.565 2,610 T/J 187,900 2,600 B 7,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,250 6,300 6,150 6,150 -100 6,774,400 41,934,365,000 3,224 2,147.976 6,175 J 27,000 6,150 T/B 6,700 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,980 4,020 3,980 3,980 0 53,289,800 212,613,049,000 4,479 2,091.599 3,990 J 74,400 3,980 T/B 292,600 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,425 5,475 5,200 5,200 -225 26,806,600 141,907,457,500 6,980 5,291.598 5,225 J 6,700 5,200 T/B 553,600 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,800 23,100 22,825 22,900 100 2,367,700 54,314,835,000 3,111 27,261.905 22,925 J 5,700 22,900 T/B 2,600 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,250 3,280 3,240 3,270 20 12,540,200 40,972,482,000 2,896 83,717.358 3,270 T/J 65,100 3,260 B 166,300 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 159 159 153 156 -3 134,255,700 20,995,759,800 16,884 29.434 156 T/J 1,301,200 155 B 480,300 Total 2,226,243,600 1,886,069,454,400 147,018 132,963,300 524,238,900 Jakarta, 07 February 2024 Trading Division