List of Securities Quotation: Jakarta Islamic Index(JII) Date: Saturday, 02 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------------ 835 835 830 830 -5 71,200 59,106,500 581 1,012.195 840 J 10,000 835 B 400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,550 1,600 1,550 1,600 50 100,000 159,925,000 8 1,600.000 1,600 T/J 204,200 1,490 B 100 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,420 2,900 2,700 2,900 480 101,300 273,760,000 23 263.636 0 J 0 3,020 B 64,200 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,700 0 0 1,700 0 0 0 0 6,774.528 0 J 0 1,750 B 5,000 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,460 1,780 1,400 1,575 115 1,399,700 2,102,747,500 1,624 1,038.439 1,760 J 500 1,540 B 90,700 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,225 5,450 5,100 5,450 225 23,068,000 123,033,995,000 1,923 3,897.395 5,450 T/J 64,000 5,150 B 99,600 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,470 2,480 2,220 2,220 -250 66,200 161,824,000 37 445.618 1,855 J 4,999,300 0 B 0 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 144 142 139 142 -2 267,000 37,794,000 3 25.792 144 J 120,000 139 B 99,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,840 0 0 4,840 0 0 0 0 22,043.084 5,300 J 16,500 4,630 B 200 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 470 0 0 470 0 0 0 0 652.778 0 J 0 464 B 1,000 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,380 2,500 2,380 2,500 120 106,000 253,206,000 32 126.877 2,600 J 400 2,490 B 5,000 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 71 95 72 95 24 173,660,400 13,527,833,800 4,496 28.107 0 J 0 95 T/B 4,444,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,550 11,650 11,450 11,450 -100 10,800 125,660,000 3 424.467 11,200 J 14,920,000,000 10,925 B 200 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,050 0 0 4,050 0 0 0 0 1,653.061 0 J 0 4,810 B 4,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,625 6,500 6,500 6,500 -125 14,000 91,000,000 10 1,112.652 6,500 T/J 37,000 6,400 B 10,000 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,725 8,975 8,975 8,975 250 200 1,795,000 1 462.469 8,975 T/J 600 8,350 B 500 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,075 0 0 9,075 0 0 0 0 363.000 9,150 J 50,000 8,800 B 40,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,200 26,250 26,250 26,250 50 400 10,500,000 2 187.500 26,250 T/J 500 0 B 0 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,490 0 0 1,490 0 0 0 0 14,532.332 1,490 J 94,500 0 B 0 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,920 0 0 1,920 0 0 0 0 3,081.120 0 J 0 0 B 0 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,260 0 0 2,260 0 0 0 0 602.963 2,280 J 15,400 2,230 B 9,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,580 0 0 2,580 0 0 0 0 151.900 2,630 J 100 2,580 B 4,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,090 1,120 1,090 1,120 30 349,600 382,614,500 1,579 373.333 1,200 J 10,000 1,125 B 25,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,560 2,600 2,500 2,600 40 34,900 88,931,000 17 2,260.870 2,910 J 2,500 2,600 T/B 16,100 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,100 6,100 6,100 6,100 0 100,000 610,000,000 500 2,130.513 0 J 0 6,200 B 1,180,400 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 4,000 5,000 3,910 4,950 950 16,772,800 74,460,304,000 3,593 2,601.361 0 J 0 4,950 T/B 187,600 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 4,580 4,700 4,700 4,700 120 5,000 23,500,000 3 4,782.790 4,750 J 100,000 4,700 T/B 95,000 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,525 23,525 23,525 23,525 0 100 2,352,500 1 28,005.952 23,550 J 100 23,525 T/B 5,000,000 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,730 2,700 2,700 2,700 -30 1,000 2,700,000 1 69,124.424 2,700 T/J 599,000 0 B 0 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 137 0 0 137 0 0 0 0 25.849 144 J 28,000 137 B 79,500 Total 216,128,600 215,409,548,800 14,437 14,926,352,600 11,462,500 Jakarta, 02 March 2024 Trading Division