List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 08 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------------ 820 835 820 825 5 34,922,300 28,874,660,000 2,625 1,006.098 830 J 59,400 825 T/B 364,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,470 1,490 1,450 1,455 -15 14,959,800 21,902,104,500 2,563 1,455.000 1,455 T/J 226,900 1,450 B 1,031,800 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,700 2,720 2,660 2,670 -30 33,227,300 89,134,822,000 9,679 242.727 2,680 J 5,100 2,670 T/B 258,300 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,785 1,790 1,750 1,750 -35 17,107,700 30,211,077,000 1,919 6,973.779 1,760 J 10,300 1,750 T/B 402,400 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,575 1,600 1,550 1,565 -10 52,659,100 82,937,996,500 10,854 1,031.845 1,565 T/J 1,404,300 1,560 B 139,200 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,125 5,175 5,125 5,150 25 39,983,000 205,593,760,000 9,228 3,682.859 5,175 J 3,238,400 5,150 T/B 8,400 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,480 2,620 2,470 2,600 120 74,013,000 188,757,630,000 14,765 521.894 2,610 J 241,600 2,600 T/B 1,017,900 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 162 165 161 163 1 246,748,800 40,265,464,000 4,388 29.606 163 T/J 8,042,200 162 B 5,500,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,100 5,225 5,100 5,175 75 11,083,800 57,292,600,000 5,615 23,568.794 5,200 J 451,200 5,175 T/B 4,200 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 460 472 458 464 4 19,791,700 9,203,925,000 1,770 644.444 464 T/J 382,000 462 B 81,700 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,410 2,530 2,420 2,460 50 37,508,200 92,488,714,000 4,713 124.847 2,460 T/J 3,200 2,450 B 1,252,900 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 70 71 69 70 0 1,759,717,600 123,309,052,500 21,094 20.710 70 T/J 21,136,100 69 B 91,276,600 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,700 10,900 10,600 10,775 75 10,088,700 108,513,427,500 4,701 399.444 10,800 J 11,900 10,775 T/B 3,200 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,070 4,130 3,940 3,990 -80 21,798,300 87,287,044,000 6,185 1,628.571 4,000 J 21,100 3,990 T/B 363,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,350 6,400 6,325 6,350 0 11,796,000 75,002,702,500 5,159 1,086.975 6,375 J 9,700 6,350 T/B 89,400 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,375 8,450 8,300 8,325 -50 5,622,600 47,012,772,500 4,493 428.976 8,325 T/J 76,300 8,300 B 173,300 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,750 8,825 8,700 8,725 -25 3,073,400 26,849,935,000 1,549 349.000 8,750 J 100 8,725 T/B 229,400 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,700 27,825 27,600 27,650 -50 1,098,100 30,381,902,500 1,874 197.500 27,675 J 4,800 27,650 T/B 16,000 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,465 1,470 1,440 1,440 -25 40,731,700 59,002,048,000 3,528 14,044.670 1,450 J 10,500 1,440 T/B 489,800 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,980 1,985 1,860 1,885 -95 43,198,400 82,596,800,000 9,125 3,024.954 1,890 J 29,700 1,885 T/B 80,000 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,320 2,430 2,290 2,370 50 63,627,600 150,827,035,000 9,106 632.310 2,380 J 478,600 2,370 T/B 777,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,600 2,620 2,570 2,570 -30 7,529,100 19,517,434,000 1,287 151.311 2,580 J 4,000 2,570 T/B 137,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,115 1,140 1,115 1,135 20 35,806,700 40,447,847,500 3,459 378.333 1,135 T/J 3,706,900 1,130 B 105,700 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,840 2,900 2,810 2,900 60 34,845,300 100,179,988,000 9,209 2,521.739 2,900 T/J 1,819,200 2,890 B 165,300 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,925 5,950 5,900 5,900 -25 6,695,300 39,627,342,500 3,497 2,060.660 5,925 J 30,100 5,900 T/B 239,700 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,900 3,910 3,840 3,860 -40 101,556,500 392,447,575,000 12,069 2,028.536 3,870 J 234,200 3,860 T/B 742,300 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,625 5,775 5,500 5,575 -50 27,082,800 153,474,180,000 9,919 5,673.203 5,575 T/J 75,700 5,550 B 521,900 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,000 24,325 24,025 24,175 175 2,820,700 68,243,455,000 2,902 28,779.762 24,225 J 2,500 24,175 T/B 19,400 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,730 2,740 2,660 2,660 -70 9,291,000 24,930,343,000 2,958 68,100.358 2,670 J 50,200 2,660 T/B 205,200 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 144 145 142 145 1 133,144,300 19,101,204,500 5,065 27.358 145 T/J 1,534,700 144 B 1,200 Total 2,901,528,800 2,495,414,842,000 185,298 43,300,900 105,699,200 Jakarta, 08 March 2024 Trading Division