List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 16 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------------ 825 825 765 775 -50 82,558,800 65,019,162,000 8,695 945.122 775 T/J 719,900 770 B 2,377,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,530 1,545 1,395 1,420 -110 92,386,900 133,141,598,500 11,682 1,420.000 1,425 J 4,900 1,420 T/B 561,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,510 2,530 2,490 2,520 10 31,491,500 78,832,251,000 7,281 229.091 2,520 T/J 1,282,400 2,510 B 531,100 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,640 1,645 1,600 1,625 -15 30,025,900 48,509,840,500 3,100 6,475.652 1,625 T/J 76,100 1,620 B 2,100 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,540 1,560 1,530 1,530 -10 27,133,500 41,783,966,000 6,618 1,008.769 1,535 J 52,400 1,530 T/B 2,543,800 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,125 5,200 5,100 5,200 75 75,502,700 390,111,302,500 11,689 3,718.615 5,200 T/J 2,706,100 5,175 B 53,800 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,390 2,410 2,310 2,330 -60 39,394,100 92,478,994,000 9,761 467.698 2,330 T/J 64,200 2,320 B 984,000 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 147 152 147 150 3 105,056,300 15,708,111,400 1,780 27.245 151 J 7,644,900 150 T/B 4,210,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,900 4,900 4,740 4,800 -100 9,428,400 45,141,379,000 3,568 21,860.910 4,800 T/J 200,000 4,790 B 3,100 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 470 478 454 456 -14 48,612,000 22,446,661,800 4,168 633.333 458 J 106,500 456 T/B 100 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,310 2,340 2,250 2,270 -40 21,980,100 50,016,653,000 5,164 115.204 2,270 T/J 31,200 2,260 B 553,800 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 85 85 82 83 -2 2,159,032,500 179,745,359,700 21,339 24.556 84 J 73,999,000 83 T/B 29,386,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,650 11,675 11,425 11,450 -200 6,008,600 69,133,475,000 2,748 424.467 11,450 T/J 85,200 11,425 B 47,000 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,000 4,000 3,650 3,690 -310 52,632,700 199,478,371,000 15,666 1,506.122 3,700 J 57,400 3,690 T/B 1,986,900 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,400 6,475 6,400 6,425 25 5,762,300 37,081,997,500 2,427 1,099.813 6,450 J 101,200 6,425 T/B 45,700 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 7,875 8,050 7,875 7,975 100 3,611,100 28,770,687,500 2,473 410.941 7,975 T/J 28,100 7,950 B 22,500 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,100 9,100 8,825 8,825 -275 4,421,000 39,358,705,000 5,264 353.000 8,850 J 5,600 8,825 T/B 285,800 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,075 27,200 27,000 27,025 -50 555,300 15,022,372,500 1,415 193.036 27,050 J 1,300 27,025 T/B 16,900 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,455 1,495 1,430 1,485 30 88,428,200 130,139,531,500 5,032 14,483.566 1,485 T/J 16,900 1,480 B 166,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 2,000 2,000 1,930 1,935 -65 19,899,200 38,760,489,500 3,427 3,105.191 1,945 J 100 1,935 T/B 829,800 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,440 2,460 2,400 2,400 -40 34,195,200 82,470,416,000 5,835 640.314 2,410 J 1,200 2,400 T/B 1,664,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,760 2,810 2,690 2,690 -70 22,750,100 62,025,783,000 5,854 158.377 2,700 J 1,100 2,690 T/B 31,400 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,170 1,180 1,170 1,175 5 33,621,400 39,526,800,500 3,750 391.667 1,175 T/J 496,400 1,170 B 1,208,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,660 2,690 2,650 2,680 20 13,090,200 35,023,709,000 3,993 2,330.435 2,690 J 1,438,300 2,680 T/B 5,920,100 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,500 6,550 6,400 6,500 0 14,152,200 91,669,947,500 4,653 2,270.219 6,500 T/J 223,200 6,475 B 1,100 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,030 4,160 4,050 4,160 130 244,064,200 1,007,566,132,000 15,060 2,186.194 4,160 T/J 1,992,300 4,150 B 6,500 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 4,050 4,760 4,070 4,620 570 90,173,200 411,014,030,000 27,421 4,701.381 4,630 J 33,000 4,620 T/B 1,070,500 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,200 23,400 23,100 23,250 50 2,014,600 46,688,467,500 4,526 27,678.571 23,250 T/J 14,500 23,175 B 900 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,930 2,940 2,830 2,830 -100 22,773,700 65,191,577,000 6,839 72,452.637 2,840 J 264,000 2,830 T/B 664,300 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 155 157 153 155 0 37,201,300 5,762,686,300 1,920 29.245 155 T/J 796,400 154 B 3,005,200 Total 3,417,957,200 3,567,620,457,700 213,148 92,443,800 58,181,000 Jakarta, 16 February 2024 Trading Division