List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 13 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------------ 825 850 830 835 10 44,352,200 37,215,485,000 6,113 1,018.293 840 J 1,253,800 835 T/B 389,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,455 1,465 1,325 1,330 -125 73,203,600 100,980,155,000 13,141 1,330.000 1,335 J 129,600 1,330 T/B 524,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,670 2,670 2,590 2,600 -70 51,867,100 136,099,030,000 13,834 236.364 2,610 J 135,500 2,600 T/B 218,400 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,750 1,775 1,750 1,750 0 25,094,900 44,088,433,000 3,371 6,973.779 1,755 J 136,200 1,750 T/B 2,637,200 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,565 1,635 1,575 1,620 55 116,310,700 187,489,814,500 19,853 1,068.108 1,620 T/J 4,098,800 1,615 B 6,492,600 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,150 5,200 5,125 5,150 0 63,672,300 328,237,220,000 12,819 3,682.859 5,175 J 153,300 5,150 T/B 375,700 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,600 2,850 2,610 2,850 250 98,769,200 272,049,390,000 22,654 572.077 2,860 J 1,770,600 2,850 T/B 1,116,000 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 163 166 159 159 -4 215,255,000 34,668,890,500 3,555 28.879 160 J 90,000 159 T/B 12,137,400 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,175 5,225 5,125 5,150 -25 5,509,400 28,380,310,000 3,675 23,454.935 5,175 J 220,100 5,150 T/B 65,100 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 464 466 456 456 -8 23,699,000 10,880,316,600 2,119 633.333 458 J 1,000 456 T/B 407,000 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,460 2,520 2,430 2,470 10 16,938,500 41,824,647,000 2,682 125.354 2,480 J 105,900 2,470 T/B 286,800 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 70 71 67 67 -3 1,995,358,600 136,059,901,000 26,882 19.822 68 J 7,483,000 67 T/B 275,918,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,775 10,850 10,600 10,725 -50 13,549,200 145,519,850,000 7,255 397.590 10,775 J 23,300 10,725 T/B 2,600 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 3,990 4,320 4,040 4,300 310 37,958,600 160,028,088,000 10,686 1,755.102 4,310 J 175,900 4,290 B 48,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,350 6,425 6,300 6,300 -50 13,159,000 83,501,162,500 6,595 1,078.416 6,325 J 1,300 6,300 T/B 1,218,500 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,325 8,625 8,350 8,500 175 7,322,300 62,092,415,000 6,086 437.993 8,500 T/J 98,400 8,475 B 16,600 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,725 8,750 8,500 8,525 -200 3,859,400 33,210,805,000 4,005 341.000 8,550 J 10,700 8,525 T/B 106,900 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,650 27,650 27,000 27,000 -650 2,104,000 57,398,835,000 5,886 192.857 27,050 J 17,100 27,000 T/B 64,300 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,440 1,470 1,425 1,425 -15 35,365,600 50,884,711,000 4,303 13,898.371 1,430 J 476,800 1,425 T/B 96,900 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,885 1,950 1,865 1,920 35 20,973,800 39,883,882,500 6,785 3,081.120 1,920 T/J 278,800 1,915 B 300 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,370 2,450 2,340 2,410 40 50,406,600 121,109,198,000 7,221 642.982 2,410 T/J 1,120,500 2,400 B 23,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,570 2,680 2,570 2,640 70 11,563,700 30,604,317,000 2,586 155.433 2,640 T/J 28,400 2,630 B 18,100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,135 1,200 1,145 1,165 30 162,022,400 189,900,690,500 13,594 388.333 1,165 T/J 961,400 1,160 B 1,028,700 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,900 2,900 2,800 2,800 -100 33,678,100 95,786,358,000 12,714 2,434.783 2,810 J 389,700 2,800 T/B 418,300 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,900 5,875 5,700 5,750 -150 24,346,100 140,585,772,500 11,523 2,008.271 5,750 T/J 834,700 5,725 B 109,200 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,860 3,910 3,890 3,900 40 106,191,400 414,422,626,000 9,847 2,049.557 3,910 J 49,600 3,900 T/B 58,500 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,575 6,275 5,600 6,225 650 56,432,100 337,910,485,000 21,606 6,334.653 6,250 J 71,800 6,225 T/B 331,600 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,175 24,150 23,500 23,525 -650 8,514,900 201,875,510,000 9,836 28,005.952 23,550 J 1,000 23,525 T/B 171,100 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,660 2,720 2,660 2,720 60 18,542,100 49,931,534,000 4,790 69,636.457 2,720 T/J 547,700 2,710 B 800 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 145 147 142 142 -3 219,346,400 31,863,896,700 46,270 26.792 142 T/J 2,226,100 141 B 5,090,900 Total 3,555,366,200 3,604,483,729,300 322,286 22,891,000 309,373,700 Jakarta, 13 March 2024 Trading Division