List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 22 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------------ 795 850 800 835 40 93,105,700 77,463,350,000 6,600 1,018.293 835 T/J 80,100 830 B 1,230,800 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,455 1,475 1,440 1,455 0 14,721,700 21,419,245,000 2,574 1,455.000 1,460 J 145,100 1,455 T/B 349,100 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,420 2,440 2,390 2,440 20 28,109,200 68,170,329,000 6,254 221.818 2,440 T/J 196,800 2,430 B 15,600 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,620 1,635 1,610 1,630 10 17,176,000 27,940,338,000 3,249 6,495.577 1,630 T/J 482,600 1,625 B 3,000 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,470 1,520 1,480 1,500 30 46,945,600 70,349,719,500 8,706 988.989 1,500 T/J 86,300 1,495 B 3,800 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,250 5,300 5,275 5,275 25 41,938,600 221,792,355,000 7,594 3,772.249 5,300 J 1,344,200 5,275 T/B 34,600 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,440 2,470 2,430 2,460 20 32,330,100 79,077,157,000 8,898 493.792 2,470 J 794,400 2,460 T/B 41,300 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 144 148 142 145 1 106,897,300 15,501,588,200 1,665 26.337 145 T/J 4,138,400 144 B 4,626,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,720 4,810 4,720 4,800 80 4,356,800 20,792,225,000 1,918 21,860.910 4,800 T/J 140,400 4,790 B 100 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 468 472 450 462 -6 21,169,300 9,783,394,600 1,747 641.667 464 J 59,600 462 T/B 315,600 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,230 2,330 2,230 2,310 80 19,314,000 44,323,653,000 3,708 117.234 2,320 J 163,200 2,310 T/B 72,100 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 80 81 79 79 -1 1,520,811,700 120,952,979,400 17,321 23.373 80 J 58,578,200 79 T/B 4,469,800 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,475 11,625 11,475 11,600 125 4,281,600 49,565,810,000 2,749 430.028 11,600 T/J 465,600 11,575 B 100 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 3,700 3,920 3,750 3,890 190 25,722,300 99,466,778,000 7,546 1,587.755 3,890 T/J 75,100 3,880 B 453,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,600 6,725 6,575 6,725 125 9,489,900 63,352,385,000 4,279 1,151.167 6,725 T/J 520,400 6,700 B 7,900 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 7,775 7,925 7,725 7,900 125 5,077,700 39,771,062,500 2,730 407.076 7,900 T/J 217,400 7,875 B 1,700 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,025 9,100 8,975 9,075 50 907,000 8,184,625,000 959 363.000 9,075 T/J 34,300 9,025 B 10,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,475 26,275 26,000 26,075 -400 2,016,900 52,751,505,000 4,412 186.250 26,125 J 200 26,075 T/B 54,700 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,490 1,490 1,460 1,485 -5 26,672,500 39,371,054,000 4,087 14,483.566 1,485 T/J 6,100 1,480 B 12,700 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,930 1,980 1,935 1,975 45 26,649,800 52,356,513,000 12,394 3,169.381 1,975 T/J 36,200 1,965 B 900 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,360 2,490 2,360 2,410 50 50,388,800 122,416,008,000 7,929 642.982 2,420 J 212,400 2,410 T/B 1,434,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,780 2,790 2,730 2,780 0 10,626,300 29,410,576,000 1,627 163.675 2,780 T/J 147,000 2,750 B 94,200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,180 1,200 1,170 1,175 -5 35,009,800 41,366,234,000 4,395 391.667 1,180 J 405,800 1,175 T/B 285,100 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,610 2,650 2,600 2,630 20 6,881,000 18,088,330,000 3,919 2,286.957 2,630 T/J 135,900 2,620 B 190,200 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,225 6,225 6,050 6,150 -75 13,162,700 80,627,462,500 8,211 2,147.976 6,150 T/J 874,800 6,125 B 110,600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,180 4,150 4,070 4,090 -90 93,555,100 383,263,607,000 7,915 2,149.407 4,090 T/J 934,100 4,080 B 2,716,800 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 4,670 4,730 4,630 4,630 -40 14,608,600 68,255,696,000 4,882 4,711.557 4,640 J 1,500 4,630 T/B 46,800 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,025 23,150 23,000 23,125 100 2,192,600 50,628,002,500 2,852 27,529.762 23,125 T/J 22,500 23,075 B 2,000 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,690 2,740 2,690 2,720 30 14,447,400 39,264,740,000 4,171 69,636.457 2,730 J 228,800 2,720 T/B 393,600 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 149 150 147 148 -1 43,623,000 6,465,765,200 3,291 27.925 148 T/J 551,100 147 B 2,464,400 Total 2,332,189,000 2,022,172,487,400 158,582 71,078,500 19,442,200 Jakarta, 22 February 2024 Trading Division