List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 12 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------------ 830 830 810 815 -15 30,878,200 25,229,524,000 3,365 993.902 815 T/J 5,500 810 B 2,752,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,460 1,500 1,440 1,480 20 23,205,000 34,231,274,000 5,497 1,480.000 1,480 T/J 211,400 1,475 B 106,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,460 2,490 2,450 2,470 10 26,142,300 64,493,015,000 7,416 224.545 2,470 T/J 1,100 2,460 B 1,845,600 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,620 1,650 1,620 1,630 10 15,631,900 25,498,747,000 2,099 6,495.577 1,635 J 21,500 1,630 T/B 35,200 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146M----------- 1,410 1,470 1,415 1,465 55 41,951,600 60,837,777,500 9,614 965.913 1,465 T/J 292,100 1,460 B 1,363,900 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,325 5,350 5,225 5,300 -25 85,846,800 453,864,042,500 9,018 3,790.127 5,300 T/J 1,002,200 5,275 B 3,572,000 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,360 2,400 2,330 2,370 10 42,643,400 100,912,769,000 7,816 475.727 2,370 T/J 560,900 2,360 B 611,900 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 144 150 144 148 4 174,656,500 25,760,922,400 2,331 26.881 148 T/J 2,380,200 147 B 6,909,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,710 4,780 4,650 4,750 40 9,369,700 44,419,828,000 2,912 21,633.192 4,750 T/J 35,100 4,740 B 72,200 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 472 482 472 474 2 14,174,400 6,763,302,400 1,406 658.333 476 J 43,700 474 T/B 60,400 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,300 2,340 2,280 2,330 30 14,789,900 34,257,934,000 2,584 118.249 2,330 T/J 1,132,600 2,320 B 90,900 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 84 90 85 86 2 5,204,585,300 450,393,338,200 38,244 25.444 86 T/J 40,351,200 85 B 1,043,888,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,425 11,650 11,425 11,650 225 6,509,900 75,624,070,000 3,518 431.881 11,650 T/J 22,100 11,625 B 100 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 3,660 4,160 3,730 4,060 400 59,857,400 239,270,374,000 15,594 1,657.143 4,070 J 28,300 4,060 T/B 8,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,350 6,450 6,350 6,400 50 7,077,000 45,377,065,000 3,269 1,095.534 6,425 J 125,100 6,400 T/B 14,600 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 7,950 8,000 7,800 7,850 -100 3,837,400 30,258,147,500 2,981 404.499 7,875 J 48,400 7,850 T/B 309,700 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,800 8,975 8,800 8,900 100 1,665,600 14,832,685,000 1,104 356.000 8,900 T/J 4,200 8,875 B 42,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,700 27,250 26,750 27,050 350 910,100 24,594,235,000 2,287 193.214 27,075 J 10,500 27,050 T/B 31,900 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,500 1,515 1,485 1,490 -10 32,025,600 48,008,191,500 3,328 14,532.332 1,495 J 27,800 1,490 T/B 7,370,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,975 1,990 1,955 1,965 -10 14,913,500 29,473,071,500 2,286 3,153.334 1,965 T/J 97,500 1,960 B 24,100 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,410 2,460 2,370 2,440 30 38,548,700 93,186,108,000 7,081 650.986 2,440 T/J 31,200 2,430 B 95,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,780 2,800 2,740 2,760 -20 10,878,000 30,076,844,000 1,720 162.498 2,780 J 1,100 2,740 B 600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,155 1,165 1,140 1,160 5 28,142,600 32,438,911,000 4,019 386.667 1,160 T/J 1,834,100 1,155 B 117,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,610 2,660 2,610 2,650 40 11,854,100 31,274,597,000 5,273 2,304.348 2,650 T/J 195,000 2,640 B 452,300 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,150 6,300 6,100 6,200 50 6,269,900 38,841,550,000 2,443 2,165.440 6,225 J 60,300 6,200 T/B 17,600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,980 4,020 3,970 4,000 20 85,763,200 343,003,515,000 8,672 2,102.110 4,010 J 779,000 4,000 T/B 8,900 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,200 5,325 5,000 5,100 -100 22,539,200 114,733,470,000 6,313 5,189.836 5,125 J 7,300 5,100 T/B 66,900 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,900 23,325 22,900 23,225 325 2,262,400 52,480,632,500 4,249 27,648.810 23,225 T/J 5,900 23,200 B 24,300 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,270 3,170 2,920 2,920 -350 82,247,100 244,531,971,000 21,464 74,756.784 2,920 T/J 436,400 2,910 B 1,038,900 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 156 158 154 157 1 141,251,800 22,044,833,700 16,132 29.623 157 T/J 1,335,100 156 B 200 Total 6,240,428,500 2,836,712,745,700 204,035 51,086,800 1,070,932,300 Jakarta, 12 February 2024 Trading Division