List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 19 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------------ 775 795 760 760 -15 42,176,800 32,645,436,000 5,808 926.829 765 J 40,900 760 T/B 1,012,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,420 1,430 1,380 1,410 -10 36,991,600 51,842,003,500 7,521 1,410.000 1,415 J 217,700 1,410 T/B 1,025,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,520 2,510 2,430 2,430 -90 35,027,700 86,060,584,000 13,911 220.909 2,440 J 300 2,430 T/B 494,500 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,625 1,630 1,605 1,620 -5 14,713,800 23,797,086,500 1,934 6,455.726 1,620 T/J 400 1,610 B 64,000 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,530 1,545 1,505 1,515 -15 25,251,500 38,323,997,500 7,534 998.879 1,515 T/J 269,900 1,510 B 41,500 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,200 5,250 5,075 5,125 -75 89,709,800 458,871,170,000 15,037 3,664.981 5,125 T/J 296,200 5,100 B 475,300 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,330 2,410 2,290 2,380 50 49,202,700 116,063,960,000 11,224 477.734 2,380 T/J 261,300 2,370 B 614,600 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 150 153 148 148 -2 162,421,300 24,419,233,900 1,981 26.881 149 J 53,800 148 T/B 11,209,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,800 4,800 4,720 4,750 -50 2,937,200 13,956,683,000 2,056 21,633.192 4,760 J 4,600 4,750 T/B 158,800 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 456 466 454 456 0 18,849,600 8,652,142,000 1,843 633.333 458 J 610,900 456 T/B 863,400 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,270 2,260 2,190 2,200 -70 19,932,100 44,094,156,000 3,803 111.652 2,210 J 75,300 2,190 B 999,800 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 83 85 82 84 1 3,548,941,500 295,724,853,000 23,603 24.852 84 T/J 24,873,800 83 B 205,123,800 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,450 11,650 11,400 11,575 125 3,107,400 35,840,542,500 2,257 429.101 11,575 T/J 8,300 11,500 B 53,500 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 3,690 3,890 3,610 3,850 160 38,627,600 146,812,624,000 10,219 1,571.429 3,850 T/J 455,300 3,840 B 139,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,575 6,425 6,475 50 8,429,500 54,855,512,500 4,636 1,108.372 6,500 J 60,900 6,475 T/B 274,400 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 7,975 8,025 7,850 7,850 -125 2,580,900 20,351,260,000 2,255 404.499 7,900 J 82,400 7,850 T/B 964,200 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,825 8,900 8,825 8,825 0 1,291,600 11,438,295,000 1,186 353.000 8,850 J 3,700 8,825 T/B 26,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,025 27,125 26,800 26,875 -150 587,100 15,848,932,500 1,448 191.964 26,925 J 100 26,875 T/B 300 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,485 1,490 1,455 1,470 -15 48,617,400 71,789,044,000 4,404 14,337.267 1,470 T/J 9,000 1,465 B 251,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,935 1,955 1,850 1,900 -35 27,084,600 51,460,742,000 6,574 3,049.025 1,905 J 1,500 1,895 B 5,000 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,400 2,370 2,280 2,330 -70 58,664,300 135,504,510,000 11,012 621.638 2,330 T/J 1,947,700 2,320 B 14,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,690 2,760 2,660 2,690 0 18,209,500 49,095,675,000 4,856 158.377 2,700 J 200 2,690 T/B 3,100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,175 1,185 1,165 1,180 5 31,611,300 37,196,759,500 3,716 393.333 1,180 T/J 183,600 1,175 B 671,800 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,680 2,690 2,650 2,690 10 10,044,100 26,875,775,000 4,994 2,339.130 2,690 T/J 541,500 2,680 B 2,000 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,500 6,450 6,300 6,325 -175 7,943,500 50,426,487,500 4,598 2,209.098 6,350 J 13,600 6,325 T/B 339,300 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,160 4,170 4,130 4,160 0 82,867,500 344,280,509,000 9,477 2,186.194 4,170 J 403,500 4,160 T/B 4,627,500 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 4,620 4,840 4,580 4,640 20 51,026,400 238,218,896,000 16,587 4,721.733 4,640 T/J 12,900 4,630 B 19,300 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,250 23,275 22,900 22,950 -300 2,607,800 60,080,517,500 3,752 27,321.429 23,000 J 5,900 22,950 T/B 92,000 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,830 2,870 2,800 2,800 -30 19,247,100 54,240,077,000 6,050 71,684.588 2,810 J 1,800 2,800 T/B 2,914,700 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 155 155 151 151 -4 40,573,500 6,216,862,900 6,045 28.491 151 T/J 242,500 150 B 4,234,400 Total 4,499,276,700 2,604,984,327,300 200,321 30,679,500 236,716,200 Jakarta, 19 February 2024 Trading Division