List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 20 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------------ 760 795 760 785 25 75,500,900 59,195,021,500 6,519 957.317 785 T/J 725,000 780 B 798,500 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,410 1,465 1,400 1,445 35 48,402,300 69,985,317,500 7,949 1,445.000 1,450 J 82,400 1,445 T/B 299,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,430 2,470 2,400 2,430 0 57,998,500 140,571,515,000 12,689 220.909 2,430 T/J 249,500 2,420 B 9,900 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,620 1,630 1,610 1,615 -5 15,396,400 24,965,984,500 2,369 6,435.801 1,620 J 4,600 1,615 T/B 128,100 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,515 1,525 1,505 1,505 -10 29,689,600 44,940,356,000 7,215 992.286 1,510 J 100 1,505 T/B 658,000 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,125 5,250 5,125 5,200 75 41,623,800 215,936,455,000 9,052 3,718.615 5,200 T/J 366,600 5,175 B 133,100 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,380 2,500 2,360 2,480 100 76,880,900 189,781,145,000 15,761 497.807 2,480 T/J 176,600 2,470 B 637,000 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 148 150 145 148 0 171,829,600 25,379,340,700 2,009 26.881 149 J 924,800 148 T/B 8,007,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,750 4,830 4,750 4,800 50 5,260,900 25,189,173,000 2,644 21,860.910 4,800 T/J 690,200 4,790 B 600 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 456 472 456 466 10 30,380,000 14,144,873,000 2,635 647.222 470 J 91,400 466 T/B 57,700 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,200 2,240 2,190 2,210 10 10,218,500 22,586,485,000 2,386 112.159 2,210 T/J 250,400 2,200 B 621,500 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 84 84 82 83 -1 1,983,019,100 165,149,834,000 18,142 24.556 83 T/J 31,946,200 82 B 538,229,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,575 11,650 11,450 11,550 -25 4,743,300 54,642,345,000 3,724 428.174 11,550 T/J 100,500 11,500 B 6,300 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 3,850 3,920 3,760 3,780 -70 20,154,600 76,685,007,000 8,506 1,542.857 3,780 T/J 185,900 3,770 B 74,900 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,475 6,575 6,475 6,550 75 5,677,400 37,161,040,000 3,145 1,121.211 6,575 J 541,000 6,550 T/B 85,600 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 7,850 7,925 7,700 7,725 -125 7,612,100 58,949,420,000 4,799 398.058 7,750 J 9,700 7,725 T/B 82,800 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,825 9,100 8,825 9,050 225 2,384,800 21,468,442,500 2,246 362.000 9,050 T/J 435,500 9,000 B 26,800 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,875 27,000 26,525 26,575 -300 1,178,700 31,511,835,000 3,336 189.821 26,625 J 200 26,575 T/B 36,900 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,470 1,515 1,470 1,500 30 42,400,100 63,460,536,000 4,156 14,629.864 1,500 T/J 39,400 1,495 B 2,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,900 1,920 1,875 1,885 -15 15,026,500 28,414,788,500 4,030 3,024.954 1,890 J 14,000 1,885 T/B 28,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,330 2,440 2,280 2,420 90 69,511,700 164,860,125,000 10,435 645.650 2,430 J 306,800 2,420 T/B 691,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,690 2,740 2,690 2,700 10 10,989,800 29,740,902,000 1,543 158.965 2,710 J 1,000 2,690 B 21,200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,180 1,185 1,160 1,165 -15 35,099,600 41,063,401,000 4,608 388.333 1,170 J 100 1,165 T/B 3,441,300 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,690 2,690 2,640 2,640 -50 9,295,000 24,716,981,000 6,359 2,295.652 2,650 J 29,400 2,640 T/B 163,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,325 6,375 6,275 6,275 -50 6,343,500 39,927,520,000 4,060 2,191.634 6,300 J 1,100 6,275 T/B 57,300 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,160 4,210 4,160 4,210 50 267,636,700 1,124,048,923,000 12,154 2,212.471 4,220 J 4,647,200 4,210 T/B 38,000 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 4,640 4,770 4,600 4,620 -20 22,915,500 106,848,021,000 6,808 4,701.381 4,630 J 26,700 4,620 T/B 5,200 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,950 23,075 22,750 22,900 -50 2,365,100 54,082,522,500 4,393 27,261.905 22,925 J 5,200 22,900 T/B 8,000 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,800 2,820 2,760 2,760 -40 25,789,800 71,592,651,000 9,709 70,660.522 2,770 J 61,000 2,760 T/B 163,200 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 151 153 144 148 -3 292,533,800 43,648,464,000 54,335 27.925 148 T/J 975,100 147 B 4,158,700 Total 3,387,858,500 3,070,648,424,700 237,716 42,887,600 558,673,700 Jakarta, 20 February 2024 Trading Division