List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 06 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------------ 805 820 800 800 -5 34,152,300 27,553,608,000 2,772 975.610 805 J 68,500 800 T/B 397,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,435 1,500 1,445 1,500 65 21,261,100 31,504,949,000 4,679 1,500.000 1,500 T/J 60,400 1,495 B 12,100 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,630 2,700 2,590 2,670 40 91,548,800 242,786,282,000 14,360 242.727 2,670 T/J 179,700 2,660 B 156,000 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,790 1,810 1,770 1,790 0 41,290,100 74,160,641,000 2,772 7,133.179 1,790 T/J 402,400 1,785 B 24,100 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,460 1,540 1,465 1,525 65 81,197,000 122,826,333,500 13,318 1,005.472 1,530 J 784,500 1,525 T/B 883,300 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,100 5,200 5,100 5,175 75 29,210,000 150,614,252,500 8,953 3,700.737 5,200 J 2,477,400 5,175 T/B 33,100 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,430 2,480 2,400 2,470 40 25,245,100 61,481,823,000 8,721 495.800 2,480 J 456,200 2,470 T/B 28,600 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 152 157 148 154 2 339,593,500 51,970,939,000 6,775 27.971 154 T/J 4,308,200 153 B 9,942,400 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,830 4,930 4,830 4,890 60 6,043,100 29,589,352,000 3,112 22,270.802 4,900 J 2,000 4,890 T/B 200,300 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 456 472 452 470 14 36,360,400 16,853,370,200 2,956 652.778 470 T/J 248,700 468 B 84,400 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,540 2,480 2,350 2,400 -140 56,279,900 135,354,254,000 10,384 121.802 2,410 J 87,600 2,390 B 347,300 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 63 74 63 74 11 7,056,190,100 493,334,534,300 46,493 21.893 75 J 121,457,300 74 T/B 276,038,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,375 11,350 11,100 11,150 -225 4,603,700 51,429,290,000 4,280 413.346 11,175 J 7,200 11,150 T/B 2,800 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,170 4,160 4,050 4,060 -110 15,288,100 62,285,841,000 4,901 1,657.143 4,070 J 91,700 4,060 T/B 545,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,500 6,550 6,475 6,500 0 4,956,200 32,249,402,500 2,789 1,112.652 6,500 T/J 182,100 6,475 B 434,100 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,575 8,600 8,250 8,300 -275 9,880,400 82,669,415,000 6,944 427.687 8,325 J 23,800 8,300 T/B 132,400 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,925 8,925 8,850 8,900 -25 1,284,500 11,404,372,500 1,117 356.000 8,900 T/J 22,300 8,875 B 15,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,175 27,325 27,000 27,125 -50 1,752,800 47,548,772,500 3,496 193.750 27,150 J 4,700 27,125 T/B 15,200 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,485 1,500 1,485 1,500 15 11,294,200 16,853,465,500 1,668 14,629.864 1,500 T/J 519,700 1,495 B 157,800 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,970 1,980 1,950 1,975 5 12,069,700 23,767,571,000 2,118 3,169.381 1,980 J 353,100 1,975 T/B 109,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,250 2,280 2,230 2,260 10 33,532,200 75,763,318,000 4,856 602.963 2,270 J 420,400 2,260 T/B 587,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,580 2,630 2,560 2,600 20 14,172,200 36,902,715,000 2,329 153.078 2,600 T/J 161,300 2,590 B 16,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,120 1,130 1,115 1,115 -5 22,284,300 24,936,586,500 3,439 371.667 1,120 J 248,600 1,115 T/B 2,829,800 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,740 2,790 2,730 2,780 40 27,998,700 77,422,899,000 10,757 2,417.391 2,790 J 1,534,500 2,780 T/B 1,318,200 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,975 6,000 5,925 5,950 -25 6,309,200 37,544,522,500 4,091 2,078.123 5,975 J 27,300 5,950 T/B 93,000 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,870 3,920 3,860 3,900 30 83,251,500 324,043,973,000 13,860 2,049.557 3,910 J 1,403,600 3,900 T/B 193,300 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 4,740 5,225 4,740 5,225 485 28,271,300 141,014,691,000 12,319 5,317.038 5,250 J 146,000 5,225 T/B 106,100 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,125 24,400 24,025 24,325 200 3,278,000 79,547,252,500 4,758 28,958.333 24,325 T/J 2,900 24,300 B 28,200 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,670 2,720 2,670 2,690 20 8,404,900 22,620,268,000 3,074 68,868.408 2,700 J 12,200 2,690 T/B 32,400 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 145 148 143 146 1 124,096,900 18,009,282,200 13,684 27.547 146 T/J 1,592,100 145 B 5,005,200 Total 8,231,100,200 2,604,043,976,200 225,775 137,286,400 299,771,200 Jakarta, 06 March 2024 Trading Division