List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 23 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------------ 835 845 830 840 5 28,958,700 24,295,597,000 2,312 1,024.390 845 J 1,853,900 840 T/B 30,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,455 1,485 1,440 1,470 15 22,860,800 33,508,757,500 3,013 1,470.000 1,470 T/J 1,893,800 1,465 B 176,100 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,440 2,450 2,410 2,420 -20 15,467,200 37,443,445,000 5,220 220.000 2,420 T/J 169,200 2,410 B 1,677,400 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,630 1,630 1,610 1,630 0 12,938,100 20,987,157,500 1,568 6,495.577 1,630 T/J 418,300 1,620 B 300 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,500 1,550 1,505 1,550 50 58,962,900 90,387,400,000 9,010 1,021.956 1,550 T/J 1,910,800 1,545 B 1,513,500 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,275 5,275 5,100 5,125 -150 81,214,600 418,317,040,000 14,156 3,664.981 5,150 J 339,400 5,125 T/B 852,500 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,460 2,480 2,420 2,450 -10 22,746,800 55,473,723,000 4,463 491.785 2,460 J 706,100 2,450 T/B 5,266,500 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 145 147 141 144 -1 156,141,600 22,464,540,200 2,227 26.155 144 T/J 4,214,500 143 B 10,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,800 4,800 4,740 4,740 -60 2,554,200 12,152,391,000 1,451 21,587.649 4,760 J 2,600 4,740 T/B 28,500 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 462 472 464 472 10 14,894,300 6,996,300,600 1,064 655.556 472 T/J 1,071,000 468 B 300 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,310 2,350 2,250 2,340 30 18,017,000 41,671,738,000 2,612 118.757 2,350 J 848,600 2,340 T/B 410,800 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 79 80 77 79 0 2,076,412,600 163,917,951,400 16,378 23.373 79 T/J 661,000 78 B 453,828,600 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,600 11,650 11,450 11,550 -50 4,537,500 52,334,617,500 2,438 428.174 11,575 J 10,100 11,550 T/B 3,200 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 3,890 4,030 3,940 3,950 60 22,813,800 90,747,247,000 6,233 1,612.245 3,950 T/J 81,100 3,940 B 119,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,725 6,750 6,625 6,725 0 8,713,200 58,305,562,500 2,806 1,151.167 6,725 T/J 975,100 6,700 B 700 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 7,900 7,975 7,825 7,925 25 4,086,400 32,326,545,000 2,787 408.364 7,950 J 647,100 7,925 T/B 98,300 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,075 9,075 8,900 9,050 -25 1,749,100 15,728,862,500 1,150 362.000 9,050 T/J 52,100 8,950 B 14,900 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,075 26,250 25,750 26,200 125 1,340,300 34,814,402,500 3,335 187.143 26,225 J 1,400 26,200 T/B 31,000 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,485 1,485 1,455 1,475 -10 36,344,800 53,375,724,500 2,879 14,386.033 1,475 T/J 32,200 1,470 B 400 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,975 1,975 1,930 1,955 -20 11,278,000 21,997,503,000 2,598 3,137.286 1,955 T/J 62,800 1,950 B 20,600 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,410 2,440 2,350 2,360 -50 28,635,200 68,073,402,000 5,909 629.642 2,370 J 100 2,360 T/B 521,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,780 2,780 2,730 2,770 -10 6,861,800 18,934,728,000 930 163.087 2,770 T/J 51,900 2,750 B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,175 1,185 1,155 1,160 -15 40,001,200 46,558,593,500 5,392 386.667 1,165 J 789,700 1,160 T/B 3,982,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,630 2,640 2,610 2,630 0 3,933,700 10,335,300,000 2,864 2,286.957 2,640 J 278,500 2,630 T/B 627,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,150 6,175 6,050 6,100 -50 10,246,500 62,399,300,000 6,544 2,130.513 6,125 J 286,400 6,100 T/B 50,500 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,090 4,100 4,040 4,100 10 87,665,800 358,069,345,000 6,119 2,154.663 4,100 T/J 9,314,800 4,090 B 8,500 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 4,630 4,660 4,260 4,490 -140 27,688,700 123,783,407,000 8,362 4,569.091 4,490 T/J 203,800 4,480 B 1,000 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,125 23,150 22,800 22,800 -325 2,730,500 62,504,842,500 4,095 27,142.857 22,825 J 600 22,800 T/B 234,000 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,720 2,740 2,660 2,690 -30 14,969,800 40,298,906,000 6,011 68,868.408 2,690 T/J 106,400 2,680 B 26,100 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 148 149 146 148 0 28,628,700 4,224,635,000 984 27.925 148 T/J 1,438,500 147 B 4,471,400 Total 2,853,393,800 2,082,428,964,700 134,910 28,421,800 474,006,500 Jakarta, 23 February 2024 Trading Division