List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 14 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------------ 835 845 820 840 5 28,656,200 23,962,438,000 2,423 1,024.390 840 T/J 323,500 835 B 740,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,330 1,370 1,330 1,345 15 29,543,300 39,770,701,500 5,737 1,345.000 1,345 T/J 118,000 1,340 B 156,800 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,600 2,670 2,600 2,670 70 42,981,600 113,785,904,000 9,703 242.727 2,670 T/J 688,700 2,660 B 114,500 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,750 1,770 1,735 1,750 0 28,332,500 49,617,104,000 3,364 6,973.779 1,755 J 11,000 1,750 T/B 20,000 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,620 1,645 1,610 1,645 25 69,006,400 112,612,174,000 13,488 1,084.592 1,645 T/J 5,476,500 1,640 B 45,700 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,150 5,300 5,150 5,275 125 79,465,800 416,633,012,500 14,986 3,772.249 5,275 T/J 1,155,400 5,250 B 1,277,300 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,850 2,960 2,680 2,710 -140 103,946,700 293,683,953,000 30,207 543.975 2,720 J 25,800 2,710 T/B 3,182,100 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 159 164 158 162 3 167,058,800 26,911,289,700 2,515 29.424 162 T/J 2,352,800 161 B 5,086,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,150 5,250 5,150 5,250 100 10,787,800 56,389,432,500 3,783 23,910.370 5,250 T/J 463,400 5,225 B 200 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 456 462 452 452 -4 12,944,900 5,900,677,600 1,593 627.778 454 J 2,100 452 T/B 2,336,100 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,470 2,490 2,410 2,440 -30 15,293,000 37,229,248,000 2,844 123.832 2,440 T/J 174,900 2,430 B 1,200 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 67 71 67 70 3 2,693,907,300 186,975,404,200 18,963 20.710 70 T/J 136,708,900 69 B 8,441,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,725 10,900 10,650 10,900 175 9,405,800 101,281,690,000 4,993 404.078 10,900 T/J 412,100 10,875 B 5,800 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,300 4,350 4,210 4,250 -50 17,277,400 73,743,096,000 5,846 1,734.694 4,260 J 140,400 4,250 T/B 255,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,300 6,425 6,300 6,425 125 9,245,200 58,932,415,000 4,379 1,099.813 6,425 T/J 210,500 6,400 B 20,100 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,500 8,600 8,325 8,600 100 5,624,700 47,744,535,000 3,909 443.146 8,600 T/J 819,100 8,575 B 500 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,525 8,775 8,575 8,700 175 2,096,200 18,234,737,500 1,984 348.000 8,725 J 34,300 8,700 T/B 15,400 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,000 27,575 27,025 27,400 400 1,344,900 36,645,365,000 2,718 195.714 27,500 J 100 27,400 T/B 4,700 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,425 1,445 1,420 1,435 10 26,353,000 37,711,990,000 3,394 13,995.904 1,435 T/J 230,000 1,430 B 13,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,920 1,960 1,915 1,935 15 13,795,100 26,681,857,500 3,404 3,105.191 1,940 J 113,800 1,935 T/B 10,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,410 2,430 2,340 2,380 -30 50,964,900 121,528,390,000 6,938 634.978 2,380 T/J 1,244,100 2,370 B 249,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,640 2,700 2,630 2,630 -10 8,065,900 21,446,132,000 1,644 154.844 2,650 J 5,000 2,630 T/B 100,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,165 1,200 1,155 1,195 30 106,491,200 125,463,385,000 9,736 398.333 1,200 J 7,302,600 1,195 T/B 116,700 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,800 2,890 2,800 2,880 80 31,781,000 90,964,710,000 8,957 2,504.348 2,890 J 3,244,000 2,880 T/B 286,800 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,750 5,900 5,750 5,800 50 11,629,200 67,708,610,000 5,737 2,025.734 5,825 J 78,700 5,800 T/B 144,300 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,900 3,980 3,920 3,960 60 122,570,700 484,633,329,000 13,137 2,081.089 3,970 J 864,400 3,960 T/B 27,300 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 6,225 6,500 5,225 5,550 -675 62,435,700 374,959,560,000 23,445 5,647.763 5,575 J 19,900 5,525 B 580,000 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,525 24,125 23,550 24,125 600 3,875,200 92,545,365,000 5,279 28,720.238 24,125 T/J 40,500 24,025 B 16,300 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,720 2,720 2,660 2,690 -30 23,624,800 63,265,368,000 5,802 68,868.408 2,690 T/J 534,500 2,680 B 4,700 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 142 143 138 140 -2 256,964,100 36,121,772,100 28,687 26.415 140 T/J 3,539,100 139 B 3,983,800 Total 4,045,469,300 3,243,083,646,100 249,595 166,334,100 27,238,100 Jakarta, 14 March 2024 Trading Division