List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 28 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------------ 835 845 830 830 -5 15,131,100 12,635,115,500 2,194 1,012.195 830 T/J 4,743,700 825 B 1,086,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,525 1,575 1,505 1,555 30 43,323,400 67,276,541,000 7,900 1,555.000 1,555 T/J 651,500 1,550 B 42,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,380 2,410 2,380 2,400 20 25,896,100 62,057,040,000 8,037 218.182 2,400 T/J 2,712,600 2,390 B 288,500 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,655 1,675 1,655 1,670 15 29,521,400 49,239,975,000 3,426 6,654.977 1,670 T/J 56,600 1,665 B 17,100 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,480 1,500 1,470 1,490 10 23,374,700 34,806,791,500 5,756 982.396 1,490 T/J 773,400 1,485 B 543,900 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,175 5,425 5,200 5,225 50 225,198,600 1,194,515,457,500 33,758 3,736.493 5,250 J 179,300 5,225 T/B 3,935,600 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,510 2,540 2,470 2,480 -30 30,279,500 75,750,311,000 9,187 497.807 2,490 J 83,000 2,480 T/B 597,800 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 143 144 140 143 0 78,354,700 11,102,755,100 1,765 25.973 143 T/J 2,879,400 142 B 10,000 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,890 4,910 4,850 4,890 0 4,033,800 19,652,884,000 1,956 22,270.802 4,890 T/J 94,500 4,870 B 800 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 466 470 458 458 -8 21,238,400 9,812,204,800 1,807 636.111 460 J 19,600 458 T/B 1,100,800 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,330 2,360 2,300 2,330 0 11,975,200 27,967,744,000 1,860 118.249 2,340 J 21,600 2,330 T/B 610,300 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 80 79 74 75 -5 8,223,844,500 627,334,024,300 41,077 22.189 75 T/J 42,451,100 74 B 564,260,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,600 11,625 11,550 11,600 0 1,581,700 18,326,455,000 1,027 430.028 11,600 T/J 2,229,400 11,575 B 29,800 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 3,980 4,120 3,930 4,060 80 26,288,300 106,428,875,000 6,810 1,657.143 4,060 T/J 126,700 4,050 B 3,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,575 6,625 6,550 6,625 50 2,696,900 17,793,817,500 1,759 1,134.049 6,625 T/J 294,100 6,600 B 6,700 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 7,800 8,125 7,750 8,125 325 9,626,000 77,178,980,000 4,147 418.670 8,150 J 220,900 8,125 T/B 229,800 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,075 9,125 9,025 9,100 25 885,800 8,030,012,500 676 364.000 9,100 T/J 23,000 9,075 B 100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,075 26,525 26,275 26,375 300 852,800 22,503,037,500 2,467 188.393 26,400 J 5,600 26,375 T/B 1,700 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,460 1,465 1,450 1,455 -5 11,320,400 16,485,710,000 1,445 14,190.968 1,455 T/J 900 1,450 B 2,194,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,920 1,940 1,915 1,935 15 7,228,000 13,962,589,500 1,537 3,105.191 1,935 T/J 557,800 1,930 B 14,100 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,300 2,330 2,280 2,290 -10 26,535,200 60,818,637,000 3,844 610.966 2,300 J 42,300 2,290 T/B 155,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,650 2,700 2,610 2,610 -40 10,205,500 26,882,148,000 2,311 153.667 2,640 J 8,200 2,610 T/B 529,200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,125 1,125 1,105 1,115 -10 75,901,100 84,565,994,000 17,675 371.667 1,120 J 298,400 1,115 T/B 405,600 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,590 2,630 2,600 2,620 30 5,274,000 13,816,961,000 3,668 2,278.261 2,620 T/J 115,800 2,610 B 647,800 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,025 6,075 6,000 6,025 0 5,990,900 36,155,820,000 2,370 2,104.318 6,050 J 36,000 6,025 T/B 201,100 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,990 4,020 3,950 3,990 0 87,252,900 346,777,969,000 10,774 2,096.855 3,990 T/J 125,900 3,980 B 10,100 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 4,450 4,570 4,400 4,510 60 20,613,100 92,969,315,000 8,766 4,589.443 4,520 J 18,400 4,510 T/B 49,000 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,850 24,350 23,800 23,850 0 6,507,800 156,644,807,500 8,556 28,392.857 23,875 J 1,200 23,850 T/B 84,000 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,620 2,720 2,610 2,700 80 28,092,100 75,082,718,000 6,771 69,124.424 2,700 T/J 90,600 2,690 B 112,500 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 140 148 138 140 0 279,533,300 39,705,303,900 42,481 26.415 140 T/J 1,594,300 139 B 5,091,200 Total 9,338,557,200 3,406,279,994,100 245,807 60,455,800 582,260,500 Jakarta, 28 February 2024 Trading Division