List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 29 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------------ 830 845 820 835 5 31,975,600 26,493,020,500 2,775 1,018.293 840 J 65,600 835 T/B 46,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,555 1,555 1,535 1,550 -5 15,635,800 24,156,177,500 2,602 1,550.000 1,550 T/J 206,300 1,545 B 80,400 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,400 2,420 2,390 2,420 20 38,748,700 93,391,461,000 8,003 220.000 2,420 T/J 23,400 2,410 B 8,100 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,670 1,745 1,655 1,700 30 111,858,900 191,648,749,500 9,402 6,774.528 1,705 J 32,900 1,700 T/B 9,360,500 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,490 1,505 1,460 1,460 -30 48,510,500 71,271,370,000 9,449 962.616 1,465 J 10,100 1,460 T/B 3,089,300 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,225 5,300 5,200 5,225 0 86,124,800 451,320,690,000 12,463 3,736.493 5,250 J 1,436,000 5,225 T/B 266,000 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,480 2,520 2,430 2,470 -10 23,416,000 57,574,075,000 7,444 495.800 2,470 T/J 1,692,200 2,460 B 6,100 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 143 145 138 144 1 148,800,600 21,152,087,700 2,222 26.155 144 T/J 2,338,000 143 B 1,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,890 4,900 4,820 4,840 -50 9,172,500 44,453,932,000 3,970 22,043.084 4,870 J 100 4,840 T/B 15,300 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 458 474 454 470 12 47,032,600 21,958,655,400 2,339 652.778 470 T/J 2,589,100 468 B 27,000 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,330 2,410 2,320 2,380 50 33,535,000 79,765,064,000 4,545 120.787 2,380 T/J 215,700 2,370 B 8,700 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 75 75 69 71 -4 7,051,092,000 505,732,643,000 36,736 21.006 71 T/J 1,835,900 70 B 89,159,400 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,600 11,625 11,450 11,550 -50 5,970,900 68,840,130,000 2,050 428.174 11,550 T/J 6,900 11,500 B 300 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,060 4,120 4,010 4,050 -10 15,553,300 63,015,603,000 4,625 1,653.061 4,060 J 36,400 4,050 T/B 3,189,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,625 6,650 6,525 6,625 0 10,813,200 71,419,220,000 3,291 1,134.049 6,625 T/J 332,100 6,600 B 400 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,125 8,850 8,125 8,725 600 23,228,000 198,541,142,500 11,724 449.587 8,725 T/J 133,100 8,700 B 47,300 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,100 9,125 8,975 9,075 -25 2,125,100 19,232,660,000 1,172 363.000 9,100 J 53,900 9,075 T/B 1,400 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,375 26,600 26,125 26,200 -175 1,207,200 31,876,872,500 2,403 187.143 26,225 J 400 26,200 T/B 17,900 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,455 1,490 1,445 1,490 35 61,502,000 90,903,335,000 3,365 14,532.332 1,490 T/J 1,212,700 1,475 B 14,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,935 1,935 1,920 1,920 -15 15,729,700 30,261,033,000 4,263 3,081.120 1,930 J 5,000 1,920 T/B 443,100 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,290 2,300 2,250 2,260 -30 89,232,500 202,081,759,000 8,419 602.963 2,270 J 9,400 2,260 T/B 325,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,610 2,650 2,580 2,580 -30 13,165,400 34,407,160,000 2,118 151.900 2,610 J 1,100 2,580 T/B 1,261,100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,115 1,115 1,090 1,090 -25 132,021,200 145,267,779,500 17,017 363.333 1,095 J 65,100 1,090 T/B 197,700 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,620 2,630 2,560 2,560 -60 16,564,000 42,819,812,000 9,004 2,226.087 2,570 J 13,500 2,560 T/B 408,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,025 6,100 6,000 6,100 75 11,256,800 68,250,797,500 3,356 2,130.513 6,100 T/J 275,800 6,075 B 2,100 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,990 4,040 3,950 4,000 10 157,436,600 628,529,340,000 10,778 2,102.110 4,000 T/J 624,900 3,990 B 103,400 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 4,510 4,720 4,490 4,580 70 22,674,300 104,369,933,000 9,639 4,660.676 4,580 T/J 672,200 4,570 B 211,500 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,850 23,950 23,500 23,525 -325 6,908,000 163,027,912,500 7,422 28,005.952 23,550 J 300 23,525 T/B 37,900 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,700 2,730 2,640 2,730 30 33,043,300 89,343,412,000 6,132 69,892.473 2,730 T/J 893,000 2,690 B 200 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 140 141 134 137 -3 91,408,200 12,541,363,700 6,045 25.849 137 T/J 1,690,200 136 B 11,400 Total 8,355,742,700 3,653,647,190,800 214,773 16,471,300 108,341,600 Jakarta, 29 February 2024 Trading Division