List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 01 March 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------------ 835 845 820 825 -10 12,745,400 10,538,726,500 2,099 1,006.098 830 J 370,900 825 T/B 658,800 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,550 1,600 1,480 1,490 -60 43,102,000 65,885,079,500 7,504 1,490.000 1,495 J 500 1,490 T/B 71,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,420 2,490 2,430 2,490 70 60,143,900 148,077,707,000 13,083 226.364 2,500 J 2,870,500 2,490 T/B 874,900 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,700 1,775 1,700 1,750 50 56,670,000 99,233,060,500 6,912 6,973.779 1,755 J 676,700 1,750 T/B 1,001,400 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,460 1,490 1,465 1,480 20 27,751,500 40,981,128,500 5,701 975.803 1,485 J 524,600 1,480 T/B 800 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,225 5,275 5,150 5,225 0 64,835,200 337,064,655,000 11,809 3,736.493 5,250 J 1,556,100 5,225 T/B 34,000 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,470 2,480 2,370 2,420 -50 27,762,600 67,263,794,000 8,261 485.763 2,430 J 308,800 2,420 T/B 278,200 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 144 145 139 140 -4 96,247,000 13,571,674,900 2,060 25.428 141 J 157,200 140 T/B 6,904,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,840 4,980 4,830 4,930 90 10,844,200 53,376,010,000 3,860 22,452.976 4,940 J 145,800 4,930 T/B 20,300 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 470 474 462 474 4 19,032,300 8,933,731,600 1,506 658.333 474 T/J 2,036,100 472 B 300 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,380 2,640 2,400 2,560 180 151,823,300 387,458,325,000 16,010 129.922 2,560 T/J 1,771,500 2,550 B 159,400 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 71 71 67 69 -2 2,513,433,500 174,202,739,100 27,121 20.414 70 J 34,508,900 69 T/B 53,467,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,550 11,625 11,475 11,625 75 9,250,500 107,253,322,500 1,529 430.955 11,625 T/J 2,042,700 11,575 B 2,100 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,050 4,160 4,040 4,100 50 19,817,000 81,381,601,000 5,212 1,673.469 4,100 T/J 1,053,200 4,080 B 10,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,625 6,675 6,550 6,675 50 6,023,600 39,998,737,500 2,064 1,142.608 6,675 T/J 658,100 6,625 B 700 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,725 9,100 8,525 8,975 250 11,991,200 106,327,357,500 7,007 462.469 8,975 T/J 117,200 8,950 B 3,600 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,075 9,175 8,950 9,175 100 1,888,300 17,148,072,500 1,067 367.000 9,175 T/J 254,200 9,000 B 10,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,200 26,400 26,150 26,250 50 574,800 15,078,922,500 1,607 187.500 26,275 J 5,400 26,250 T/B 3,900 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,490 1,495 1,470 1,490 0 31,150,600 46,291,626,500 3,018 14,532.332 1,490 T/J 570,000 1,480 B 10,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,920 1,975 1,925 1,970 50 15,412,500 30,155,302,500 2,459 3,161.358 1,970 T/J 72,000 1,965 B 2,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,260 2,280 2,230 2,240 -20 32,782,200 73,813,438,000 6,248 597.627 2,250 J 9,800 2,240 T/B 307,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,580 2,640 2,580 2,610 30 8,197,100 21,343,772,000 1,705 153.667 2,610 T/J 34,300 2,600 B 113,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,090 1,110 1,090 1,105 15 53,595,600 59,135,277,500 5,235 368.333 1,110 J 4,166,200 1,105 T/B 553,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,560 2,610 2,570 2,580 20 8,631,800 22,326,295,000 4,241 2,243.478 2,590 J 20,700 2,580 T/B 568,500 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,100 6,125 6,025 6,125 25 7,025,300 42,732,107,500 3,637 2,139.245 6,125 T/J 448,300 6,100 B 200 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,000 3,990 3,860 3,920 -80 139,582,000 546,116,776,000 16,723 2,060.068 3,920 T/J 482,800 3,910 B 393,300 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 4,580 4,710 4,560 4,670 90 17,594,300 81,755,954,000 8,591 4,752.262 4,680 J 100,100 4,670 T/B 13,000 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,525 23,775 23,450 23,725 200 2,829,700 66,857,880,000 5,218 28,244.048 23,725 T/J 19,300 23,700 B 27,600 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,730 2,730 2,660 2,730 0 13,019,300 35,120,349,000 3,806 69,892.473 2,730 T/J 1,961,400 2,720 B 100 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 137 142 134 141 4 259,739,500 36,023,352,800 22,753 26.604 141 T/J 133,400 140 B 4,901,200 Total 3,723,496,200 2,835,446,775,900 208,046 57,076,700 70,392,400 Jakarta, 01 March 2024 Trading Division