List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 15 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------------ 840 845 830 835 -5 14,659,200 12,266,901,500 2,574 1,018.293 840 J 122,800 835 T/B 31,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,345 1,365 1,335 1,365 20 20,446,200 27,656,644,000 4,996 1,365.000 1,365 T/J 715,200 1,360 B 1,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,670 2,670 2,610 2,660 -10 168,791,600 448,377,600,000 10,416 241.818 2,670 J 1,566,300 2,660 T/B 854,800 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,750 1,770 1,745 1,750 0 33,497,400 58,743,658,500 3,061 6,973.779 1,755 J 100 1,750 T/B 200 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,645 1,645 1,610 1,615 -30 51,840,100 84,029,035,000 9,284 1,064.812 1,620 J 111,100 1,615 T/B 1,595,800 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,275 5,300 5,175 5,175 -100 164,222,200 852,199,772,500 10,896 3,700.737 5,200 J 1,585,400 5,175 T/B 799,200 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,710 2,780 2,650 2,670 -40 45,921,300 123,688,869,000 14,074 535.945 2,670 T/J 15,200 2,660 B 478,900 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 162 163 152 153 -9 362,597,000 56,139,654,000 4,389 27.790 154 J 156,300 153 T/B 46,825,600 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,250 5,300 5,175 5,225 -25 16,980,700 88,776,505,000 2,816 23,796.511 5,250 J 112,800 5,225 T/B 28,700 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 452 456 414 414 -38 114,326,500 48,663,890,600 9,805 575.000 416 J 1,200 414 T/B 3,176,400 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,440 2,460 2,390 2,400 -40 22,191,300 53,470,665,000 2,582 121.802 2,410 J 20,000 2,400 T/B 183,400 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 70 71 68 71 1 11,303,727,700 800,281,964,200 22,967 21.006 71 T/J 155,668,400 70 B 10,718,800 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,900 10,800 10,600 10,725 -175 15,472,200 165,618,937,500 5,015 397.590 10,750 J 52,100 10,725 T/B 409,000 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,250 4,310 4,190 4,210 -40 16,546,300 70,178,498,000 5,320 1,718.367 4,230 J 29,200 4,210 T/B 415,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,500 6,375 6,425 0 21,189,100 136,237,322,500 5,663 1,099.813 6,450 J 17,900 6,425 T/B 70,500 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,600 8,625 8,450 8,550 -50 8,972,100 76,652,525,000 2,961 440.569 8,550 T/J 38,800 8,525 B 2,800 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,700 8,775 8,625 8,625 -75 1,668,800 14,450,927,500 1,263 345.000 8,675 J 200 8,625 T/B 425,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,400 27,900 27,100 27,100 -300 3,447,300 94,273,265,000 3,994 193.571 27,225 J 100 27,100 T/B 117,200 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,435 1,445 1,405 1,430 -5 159,383,200 227,794,980,000 4,557 13,947.137 1,435 J 516,800 1,430 T/B 9,231,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,935 1,965 1,930 1,930 -5 17,251,400 33,478,393,000 4,165 3,097.168 1,935 J 104,900 1,930 T/B 2,100 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,380 2,370 2,250 2,290 -90 96,950,500 222,063,864,000 8,862 610.966 2,300 J 334,100 2,290 T/B 524,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,630 2,670 2,580 2,580 -50 18,978,100 49,783,123,000 3,031 151.900 2,600 J 100 2,580 T/B 237,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,195 1,270 1,190 1,235 40 225,400,300 278,764,033,500 16,750 411.667 1,235 T/J 615,800 1,230 B 1,536,500 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,880 2,940 2,840 2,840 -40 49,866,500 143,214,844,000 12,821 2,469.565 2,850 J 100 2,840 T/B 2,703,100 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,800 5,850 5,725 5,850 50 9,738,500 56,415,162,500 3,848 2,043.197 5,875 J 133,100 5,850 T/B 241,800 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,960 4,000 3,900 3,970 10 184,885,900 732,239,320,000 8,352 2,086.344 3,970 T/J 1,362,500 3,960 B 7,800 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,550 5,700 5,025 5,150 -400 50,497,000 264,655,962,500 12,895 5,240.717 5,150 T/J 937,800 5,125 B 20,800 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,125 24,775 24,000 24,175 50 10,622,400 258,194,415,000 6,566 28,779.762 24,200 J 4,800 24,175 T/B 29,100 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,690 2,690 2,620 2,640 -50 31,980,100 84,616,432,000 4,458 67,588.326 2,650 J 21,000 2,640 T/B 49,500 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 140 141 136 137 -3 65,045,600 8,963,337,400 9,374 25.849 137 T/J 692,100 136 B 1,778,300 Total 13,307,096,500 5,571,890,501,700 217,755 164,936,200 82,496,700 Jakarta, 15 March 2024 Trading Division