List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 27 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------------ 850 855 835 835 -15 28,969,400 24,448,621,500 3,554 1,018.293 840 J 40,500 835 T/B 147,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,515 1,535 1,490 1,525 10 26,991,500 41,121,294,500 4,894 1,525.000 1,530 J 347,600 1,525 T/B 324,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,370 2,410 2,360 2,380 10 36,577,400 87,123,571,000 9,715 216.364 2,390 J 1,308,900 2,380 T/B 1,848,600 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,620 1,670 1,615 1,655 35 47,246,800 77,830,203,500 5,012 6,595.202 1,660 J 27,600 1,655 T/B 195,200 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,515 1,515 1,470 1,480 -35 45,781,700 67,814,604,500 10,828 975.803 1,485 J 53,700 1,480 T/B 5,185,400 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,125 5,175 5,050 5,175 50 46,555,200 238,533,340,000 11,015 3,700.737 5,200 J 1,689,400 5,175 T/B 223,200 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,430 2,550 2,400 2,510 80 53,285,600 133,129,387,000 12,957 503.829 2,520 J 1,404,800 2,510 T/B 578,400 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 145 151 142 143 -2 48,273,400 6,928,794,200 1,407 25.973 144 J 269,500 143 T/B 95,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,910 4,930 4,850 4,890 -20 7,635,500 37,372,643,000 3,710 22,270.802 4,900 J 71,800 4,890 T/B 88,700 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 462 466 458 466 4 10,611,400 4,905,366,200 1,275 647.222 466 T/J 545,700 462 B 7,400 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,290 2,340 2,270 2,330 40 6,817,000 15,763,042,000 1,535 118.249 2,340 J 209,700 2,330 T/B 176,600 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 78 81 76 80 2 4,767,376,600 375,129,567,200 19,625 23.669 80 T/J 31,942,900 79 B 340,617,800 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,550 11,650 11,500 11,600 50 3,928,400 45,568,690,000 1,718 430.028 11,600 T/J 146,400 11,575 B 1,000 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 3,830 4,020 3,730 3,980 150 27,757,700 108,924,149,000 7,854 1,624.490 3,980 T/J 97,800 3,970 B 44,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,625 6,600 6,525 6,575 -50 5,456,800 35,835,780,000 2,666 1,125.490 6,600 J 89,800 6,575 T/B 47,200 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 7,900 7,925 7,750 7,800 -100 3,674,100 28,605,672,500 3,091 401.923 7,800 T/J 55,700 7,775 B 217,200 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,125 9,175 8,975 9,075 -50 1,631,500 14,739,870,000 1,824 363.000 9,075 T/J 70,800 9,050 B 2,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,800 26,250 25,800 26,075 275 970,200 25,277,882,500 2,429 186.250 26,100 J 700 26,075 T/B 10,900 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,470 1,470 1,445 1,460 -10 23,172,600 33,747,337,500 2,641 14,239.735 1,460 T/J 732,300 1,455 B 114,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,915 1,945 1,890 1,920 5 28,032,800 53,757,414,000 3,768 3,081.120 1,925 J 113,600 1,915 B 20,900 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,300 2,310 2,290 2,300 0 27,720,500 63,730,250,000 3,705 613.634 2,310 J 11,500 2,300 T/B 198,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,640 2,670 2,610 2,650 10 8,566,600 22,628,307,000 1,848 156.022 2,650 T/J 5,600 2,640 B 11,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,135 1,140 1,120 1,125 -10 71,324,300 80,315,915,500 6,747 375.000 1,125 T/J 321,700 1,120 B 7,649,400 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,580 2,610 2,590 2,590 10 5,649,800 14,670,773,000 4,261 2,252.174 2,600 J 90,900 2,590 T/B 179,400 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,050 6,075 6,000 6,025 -25 9,191,000 55,382,437,500 5,877 2,104.318 6,025 T/J 42,700 6,000 B 1,691,300 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,090 4,060 3,990 3,990 -100 119,637,000 479,130,842,000 12,462 2,096.855 4,000 J 296,900 3,990 T/B 675,000 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 4,520 4,590 4,350 4,450 -70 15,116,000 67,295,679,000 7,233 4,528.386 4,450 T/J 149,600 4,440 B 223,600 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,000 23,850 22,825 23,850 850 5,853,700 137,384,787,500 6,671 28,392.857 23,875 J 18,400 23,850 T/B 900 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,590 2,640 2,570 2,620 30 23,069,800 60,079,250,000 5,932 67,076.293 2,620 T/J 810,700 2,610 B 7,500 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 143 144 135 140 -3 204,675,100 28,845,164,600 9,912 26.415 140 T/J 457,600 139 B 4,126,500 Total 5,711,549,400 2,466,020,636,200 176,166 41,424,800 364,710,300 Jakarta, 27 February 2024 Trading Division