List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 13 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------------ 815 825 810 820 5 19,251,200 15,699,135,000 2,738 1,000.000 825 J 1,055,500 820 T/B 41,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,480 1,495 1,450 1,480 0 17,103,300 25,291,223,000 3,568 1,480.000 1,485 J 272,000 1,480 T/B 463,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,470 2,490 2,460 2,480 10 18,443,100 45,605,668,000 5,735 225.455 2,490 J 3,098,200 2,480 T/B 31,100 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,630 1,640 1,605 1,635 5 18,305,200 29,819,364,000 3,454 6,515.502 1,640 J 93,900 1,630 B 12,700 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,465 1,580 1,485 1,545 80 140,446,400 217,440,666,000 23,662 1,018.659 1,550 J 1,258,300 1,545 T/B 167,000 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,300 5,300 5,150 5,200 -100 63,689,100 332,731,897,500 12,788 3,718.615 5,200 T/J 3,216,900 5,175 B 2,703,700 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,370 2,380 2,330 2,350 -20 26,776,300 62,824,811,000 5,638 471.712 2,360 J 1,287,900 2,350 T/B 308,600 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 148 151 147 149 1 119,244,700 17,708,173,300 2,216 27.063 149 T/J 6,147,000 148 B 4,427,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,750 4,820 4,720 4,760 10 4,030,900 19,246,685,000 1,952 21,678.736 4,770 J 5,000 4,760 T/B 38,900 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 474 478 464 464 -10 20,928,700 9,776,002,400 2,155 644.444 470 J 46,500 464 T/B 4,475,700 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,330 2,360 2,270 2,310 -20 17,949,400 41,364,252,000 2,953 117.234 2,310 T/J 651,900 2,300 B 14,100 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 86 87 84 86 0 1,682,117,100 143,722,113,900 18,631 25.444 86 T/J 52,282,900 85 B 39,666,800 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,650 11,650 11,375 11,375 -275 5,869,200 67,145,897,500 3,285 421.687 11,400 J 800 11,375 T/B 12,900 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,060 4,180 4,040 4,050 -10 32,913,100 135,245,495,000 9,472 1,653.061 4,060 J 191,500 4,050 T/B 563,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,400 6,450 6,350 6,350 -50 5,485,300 34,945,785,000 2,249 1,086.975 6,375 J 200 6,350 T/B 1,029,600 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 7,850 8,025 7,850 7,950 100 3,344,000 26,589,132,500 2,486 409.652 7,950 T/J 56,900 7,925 B 12,700 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,900 8,900 8,725 8,725 -175 2,820,500 24,748,027,500 2,227 349.000 8,750 J 5,000 8,725 T/B 131,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,050 27,250 27,050 27,125 75 604,000 16,388,660,000 1,719 193.750 27,125 T/J 20,100 27,100 B 6,600 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,490 1,510 1,480 1,480 -10 44,531,200 66,249,181,500 3,371 14,434.800 1,485 J 22,900 1,480 T/B 1,767,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,965 1,970 1,930 1,970 5 22,437,200 43,960,124,500 7,800 3,161.358 1,975 J 36,000 1,970 T/B 185,400 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,440 2,460 2,390 2,410 -30 38,765,000 93,276,685,000 6,755 642.982 2,420 J 486,600 2,410 T/B 3,298,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,760 2,790 2,710 2,780 20 12,713,100 34,980,639,000 2,422 163.675 2,780 T/J 29,900 2,740 B 300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,160 1,160 1,145 1,150 -10 21,885,800 25,241,947,000 3,282 383.333 1,155 J 86,000 1,150 T/B 545,800 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,650 2,660 2,630 2,640 -10 5,620,100 14,846,703,000 4,257 2,295.652 2,640 T/J 201,100 2,630 B 418,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,200 6,250 6,150 6,150 -50 5,147,900 31,787,067,500 2,032 2,147.976 6,200 J 15,400 6,150 T/B 355,800 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,000 4,010 3,980 3,980 -20 52,020,300 207,379,404,000 4,409 2,091.599 3,990 J 20,800 3,980 T/B 544,000 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,100 5,050 4,080 4,100 -1,000 68,895,400 303,148,285,000 20,596 4,172.221 4,130 J 600 4,100 T/B 1,802,400 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,225 23,450 23,050 23,150 -75 2,086,300 48,390,710,000 3,869 27,559.524 23,175 J 600 23,150 T/B 100 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,920 2,930 2,800 2,800 -120 56,546,400 159,499,139,000 17,232 71,684.588 2,810 J 31,500 2,800 T/B 1,817,900 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 157 158 153 155 -2 124,345,500 19,304,776,000 11,881 29.245 155 T/J 1,295,100 154 B 12,700 Total 2,654,315,700 2,314,357,650,100 194,834 71,917,000 64,855,200 Jakarta, 13 February 2024 Trading Division