List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 15 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------------ 820 830 815 825 5 16,310,800 13,431,658,000 3,125 1,006.098 825 T/J 667,800 820 B 323,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,480 1,595 1,495 1,530 50 91,698,800 142,547,292,000 11,582 1,530.000 1,535 J 44,000 1,530 T/B 146,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,480 2,570 2,480 2,510 30 55,071,200 138,534,092,000 13,487 228.182 2,510 T/J 584,600 2,500 B 31,400 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,635 1,650 1,620 1,640 5 42,268,900 69,277,372,500 3,511 6,535.427 1,645 J 55,100 1,640 T/B 25,700 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,545 1,580 1,535 1,540 -5 62,446,100 97,069,771,000 12,528 1,015.362 1,545 J 1,642,500 1,540 T/B 470,200 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,200 5,325 5,075 5,125 -75 124,120,800 639,644,307,500 24,360 3,664.981 5,150 J 552,800 5,125 T/B 556,900 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,350 2,450 2,380 2,390 40 74,108,800 178,536,760,000 11,216 479.741 2,390 T/J 313,000 2,380 B 1,466,500 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 149 152 147 147 -2 162,260,900 24,223,531,600 2,676 26.700 148 J 67,500 147 T/B 16,572,600 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,760 4,920 4,800 4,900 140 14,393,100 70,332,980,000 4,807 22,316.346 4,900 T/J 41,900 4,890 B 12,900 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 464 480 468 470 6 30,744,400 14,533,451,400 2,046 652.778 474 J 22,800 470 T/B 481,800 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,310 2,350 2,300 2,310 0 14,818,800 34,388,587,000 2,332 117.234 2,310 T/J 18,200 2,300 B 346,900 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 86 89 84 85 -1 3,065,918,100 262,636,859,000 19,759 25.148 85 T/J 28,396,400 84 B 238,873,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,375 11,750 11,625 11,650 275 6,995,500 81,640,300,000 4,265 431.881 11,675 J 15,400 11,650 T/B 100 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,050 4,230 3,990 4,000 -50 32,104,800 131,407,340,000 10,571 1,632.653 4,010 J 600 4,000 T/B 293,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,350 6,475 6,375 6,400 50 12,271,900 78,795,077,500 3,503 1,095.534 6,450 J 14,700 6,400 T/B 74,500 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 7,950 8,150 7,825 7,875 -75 5,917,200 46,849,082,500 3,737 405.788 7,900 J 10,100 7,875 T/B 100,300 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,725 9,300 8,800 9,100 375 6,885,100 62,841,840,000 4,839 364.000 9,175 J 43,000 9,100 T/B 55,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,125 27,375 27,000 27,075 -50 1,052,200 28,550,685,000 2,297 193.393 27,100 J 500 27,075 T/B 39,900 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,480 1,510 1,455 1,455 -25 46,620,500 68,468,384,000 4,468 14,190.968 1,465 J 25,000 1,455 T/B 265,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,970 2,050 1,970 2,000 30 43,347,200 86,899,650,500 5,740 3,209.500 2,000 T/J 200 1,995 B 20,700 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,410 2,530 2,430 2,440 30 70,982,600 175,771,284,000 10,042 650.986 2,450 J 35,100 2,440 T/B 365,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,780 2,850 2,750 2,760 -20 13,064,500 36,467,743,000 3,464 162.498 2,780 J 3,500 2,760 T/B 41,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,150 1,185 1,155 1,170 20 49,913,200 58,537,217,500 6,060 390.000 1,175 J 1,251,800 1,170 T/B 1,080,500 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,640 2,700 2,650 2,660 20 10,671,400 28,423,967,000 4,688 2,313.043 2,660 T/J 135,600 2,650 B 923,200 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,150 6,500 6,300 6,500 350 41,566,100 267,034,290,000 9,441 2,270.219 6,525 J 245,100 6,500 T/B 12,700 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,980 4,080 3,980 4,030 50 129,347,900 522,402,979,000 10,680 2,117.876 4,040 J 29,500 4,030 T/B 756,100 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 4,100 4,350 4,000 4,050 -50 40,335,300 164,523,210,000 16,040 4,121.340 4,060 J 39,600 4,050 T/B 319,000 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,150 23,450 23,125 23,200 50 3,634,900 84,491,915,000 4,740 27,619.048 23,225 J 1,200 23,200 T/B 2,000 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,800 2,940 2,830 2,930 130 37,986,300 110,329,473,000 10,511 75,012.801 2,930 T/J 321,800 2,920 B 86,000 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 155 156 153 155 0 97,367,900 15,110,618,800 6,505 29.245 155 T/J 1,573,300 154 B 386,000 Total 4,404,225,200 3,733,701,718,800 233,020 36,152,600 264,129,700 Jakarta, 15 February 2024 Trading Division