List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 21 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------------ 785 795 775 795 10 53,619,300 42,184,645,500 6,037 969.512 800 J 899,500 795 T/B 44,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,445 1,485 1,435 1,455 10 34,254,700 49,859,026,500 5,277 1,455.000 1,455 T/J 242,400 1,450 B 25,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,430 2,440 2,400 2,420 -10 28,214,900 68,097,876,000 7,876 220.000 2,420 T/J 1,470,400 2,410 B 208,500 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,615 1,625 1,610 1,620 5 15,786,600 25,522,303,500 1,763 6,455.726 1,620 T/J 10,300 1,610 B 13,000 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,505 1,515 1,455 1,470 -35 49,750,800 73,554,217,500 13,190 969.209 1,475 J 61,700 1,470 T/B 298,500 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,200 5,300 5,175 5,250 50 68,379,100 359,138,200,000 10,711 3,754.371 5,275 J 2,106,900 5,250 T/B 1,513,300 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,480 2,500 2,400 2,440 -40 66,836,500 162,163,025,000 12,974 489.778 2,450 J 639,700 2,440 T/B 214,700 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 148 149 142 144 -4 73,821,800 10,668,766,900 2,601 26.155 144 T/J 1,748,900 143 B 2,286,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,800 4,800 4,700 4,720 -80 7,775,900 36,731,528,000 4,670 21,496.561 4,730 J 49,700 4,720 T/B 26,100 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 466 470 456 468 2 20,931,300 9,690,770,600 2,036 650.000 468 T/J 606,500 466 B 2,200 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,210 2,260 2,200 2,230 20 13,225,000 29,445,105,000 2,740 113.174 2,230 T/J 343,800 2,220 B 151,000 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 83 83 79 80 -3 3,165,422,800 254,786,026,700 27,742 23.669 81 J 130,444,700 80 T/B 10,307,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,550 11,550 11,325 11,475 -75 4,242,600 48,551,925,000 3,687 425.394 11,500 J 1,700 11,475 T/B 4,200 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 3,780 3,780 3,680 3,700 -80 17,299,300 64,271,740,000 5,415 1,510.204 3,710 J 10,700 3,700 T/B 101,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,550 6,600 6,500 6,600 50 10,332,900 67,794,592,500 4,007 1,129.769 6,625 J 346,200 6,600 T/B 281,400 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 7,725 7,775 7,700 7,775 50 3,503,200 27,129,645,000 2,196 400.635 7,775 T/J 226,500 7,725 B 8,400 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,050 9,075 8,900 9,025 -25 1,770,800 15,898,790,000 1,453 361.000 9,025 T/J 57,700 8,950 B 200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,575 26,900 26,375 26,475 -100 989,800 26,210,097,500 2,543 189.107 26,500 J 200 26,475 T/B 53,900 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,500 1,500 1,470 1,490 -10 34,466,800 51,221,763,500 4,573 14,532.332 1,490 T/J 80,900 1,485 B 200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,885 1,930 1,885 1,930 45 17,668,500 33,935,459,000 3,912 3,097.168 1,935 J 53,100 1,930 T/B 79,800 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,420 2,430 2,350 2,360 -60 30,941,800 73,550,780,000 6,212 629.642 2,370 J 219,900 2,360 T/B 173,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,700 2,790 2,710 2,780 80 11,675,200 32,189,553,000 2,863 163.675 2,780 T/J 27,600 2,760 B 109,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,165 1,210 1,165 1,180 15 75,798,200 90,411,203,000 8,348 393.333 1,185 J 187,800 1,180 T/B 26,156,700 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,640 2,640 2,600 2,610 -30 7,863,400 20,552,091,000 6,127 2,269.565 2,620 J 1,067,600 2,610 T/B 1,444,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,275 6,300 6,125 6,225 -50 10,900,800 67,667,865,000 8,574 2,174.171 6,225 T/J 236,700 6,200 B 2,700 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,210 4,240 4,070 4,180 -30 155,214,200 645,173,314,000 14,684 2,196.705 4,180 T/J 11,389,200 4,150 B 100 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 4,620 4,700 4,620 4,670 50 16,051,400 74,430,124,000 4,719 4,752.262 4,670 T/J 69,600 4,650 B 6,000 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,900 23,175 22,900 23,025 125 2,402,100 55,208,037,500 3,313 27,410.714 23,025 T/J 5,200 23,000 B 2,000 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,760 2,770 2,650 2,690 -70 42,778,200 115,122,131,000 12,321 68,868.408 2,700 J 159,600 2,690 T/B 37,800 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 148 151 146 149 1 243,628,000 36,061,744,600 36,559 28.113 149 T/J 2,070,100 148 B 1,212,400 Total 4,285,545,900 2,667,222,346,800 229,123 154,834,800 44,766,300 Jakarta, 21 February 2024 Trading Division