List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 26 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------------ 840 860 840 850 10 34,549,900 29,437,296,500 5,020 1,036.585 850 T/J 146,800 845 B 364,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,470 1,515 1,460 1,515 45 28,285,000 42,319,479,000 4,854 1,515.000 1,515 T/J 1,979,900 1,510 B 200,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,420 2,420 2,360 2,370 -50 53,683,600 127,573,112,000 20,369 215.455 2,380 J 184,100 2,370 T/B 339,200 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,630 1,630 1,605 1,620 -10 19,059,900 30,877,980,000 3,459 6,455.726 1,620 T/J 107,700 1,610 B 156,800 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,550 1,565 1,510 1,515 -35 28,487,100 43,567,708,000 8,620 998.879 1,520 J 565,100 1,515 T/B 50,900 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,125 5,200 5,075 5,125 0 56,876,900 292,308,640,000 11,747 3,664.981 5,125 T/J 158,700 5,100 B 616,700 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,450 2,470 2,420 2,430 -20 22,494,500 54,713,601,000 4,576 487.771 2,440 J 744,400 2,430 T/B 16,000 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 144 146 142 145 1 77,387,300 11,159,934,600 1,437 26.337 145 T/J 1,311,200 144 B 1,384,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,740 4,930 4,740 4,910 170 13,575,900 66,123,984,000 4,551 22,361.889 4,910 T/J 45,100 4,900 B 159,100 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 472 472 458 462 -10 15,751,300 7,304,418,400 1,769 641.667 462 T/J 44,700 460 B 584,800 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,340 2,380 2,280 2,290 -50 12,691,600 29,529,425,000 3,346 116.219 2,300 J 81,500 2,290 T/B 166,000 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 79 79 78 78 -1 1,909,680,500 149,678,979,100 16,213 23.077 78 T/J 953,000 77 B 252,713,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,550 11,650 11,475 11,550 0 3,277,500 37,819,137,500 2,592 428.174 11,550 T/J 28,500 11,500 B 200 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 3,950 3,990 3,820 3,830 -120 14,742,700 57,103,648,000 5,126 1,563.265 3,840 J 12,200 3,830 T/B 138,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,725 6,700 6,550 6,625 -100 9,078,900 59,935,617,500 4,469 1,134.049 6,625 T/J 261,700 6,600 B 500 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 7,925 7,975 7,825 7,900 -25 2,669,200 21,078,737,500 1,922 407.076 7,900 T/J 19,900 7,875 B 341,900 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,050 9,200 8,950 9,125 75 2,636,800 24,020,275,000 1,652 365.000 9,125 T/J 46,800 9,075 B 11,800 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,200 26,225 25,800 25,800 -400 1,374,000 35,560,652,500 4,201 184.286 25,825 J 3,000 25,800 T/B 132,000 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,475 1,480 1,445 1,470 -5 72,826,800 106,858,705,000 2,356 14,337.267 1,470 T/J 57,000 1,465 B 21,600 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,955 1,950 1,910 1,915 -40 32,449,600 62,468,373,500 3,529 3,073.096 1,915 T/J 900 1,910 B 280,600 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,360 2,380 2,300 2,300 -60 27,513,400 63,989,489,000 6,331 613.634 2,310 J 900 2,300 T/B 522,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,770 2,770 2,640 2,640 -130 12,858,100 34,289,398,000 2,495 155.433 2,650 J 13,900 2,640 T/B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,160 1,160 1,130 1,135 -25 67,377,300 76,813,645,500 9,351 378.333 1,140 J 65,000 1,135 T/B 446,500 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,630 2,640 2,580 2,580 -50 11,677,700 30,297,379,000 8,334 2,243.478 2,590 J 4,400 2,580 T/B 1,326,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,100 6,150 6,050 6,050 -50 9,472,500 57,502,695,000 4,907 2,113.050 6,050 T/J 68,200 6,025 B 889,600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,100 4,100 4,050 4,090 -10 75,619,200 308,528,254,000 5,183 2,149.407 4,090 T/J 134,800 4,080 B 2,342,000 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 4,490 4,630 4,450 4,520 30 9,744,900 44,103,975,000 3,811 4,599.619 4,530 J 22,900 4,520 T/B 400,900 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,800 23,100 22,875 23,000 200 2,506,700 57,614,832,500 3,660 27,380.952 23,000 T/J 6,400 22,900 B 500 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,690 2,690 2,590 2,590 -100 32,975,000 86,062,318,000 9,438 66,308.244 2,600 J 231,900 2,590 T/B 633,900 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 148 149 141 143 -5 114,131,700 16,530,749,800 9,057 26.981 143 T/J 1,368,800 142 B 2,138,800 Total 2,775,455,500 2,065,172,439,900 174,375 8,669,400 266,380,100 Jakarta, 26 February 2024 Trading Division