List of Securities Quotation: Jakarta Islamic Index(JII) Date: Saturday, 16 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------------ 840 870 840 870 30 9,900 8,556,500 30 1,060.976 0 J 0 870 T/B 3,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,345 1,600 1,265 1,310 -35 2,630,700 3,751,946,500 3,686 1,310.000 1,360 J 1,000 0 B 0 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,670 3,000 2,010 2,300 -370 8,267,700 21,837,616,000 1,040 209.091 2,300 T/J 400,000 2,070 B 17,000 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,750 1,800 1,755 1,800 50 1,100 1,975,500 3 7,173.029 1,890 J 200 1,800 T/B 29,400 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,645 2,020 1,645 1,820 175 15,955,400 28,441,755,000 6,505 1,199.974 1,825 J 10,000 1,820 T/B 263,300 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,275 6,325 5,500 5,500 225 19,735,800 119,597,335,000 39,935 3,933.151 6,275 J 99,000 5,500 T/B 2,790,000 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,710 3,380 2,670 3,380 670 324,000 956,056,000 96 678.463 3,380 T/J 70,200 3,280 B 1,400 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 162 163 150 155 -7 10,397,600 1,633,621,400 161 28.153 163 J 844,400 150 B 4,930,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,250 5,400 5,375 5,400 150 1,000 5,395,000 2 24,593.524 5,400 T/J 25,200 4,900 B 5,000 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 452 414 382 400 -52 3,200 1,285,400 8 555.556 400 T/J 4,300 382 B 249,600 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,440 2,800 2,380 2,730 290 175,300 460,190,000 66 138.550 2,730 T/J 42,700 2,710 B 1,000 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 70 94 50 75 5 2,033,515,100 134,147,409,300 38,493 22.189 75 T/J 54,783,000 73 B 5,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,900 10,950 10,800 10,950 50 73,100 799,025,000 8 405.931 10,950 T/J 951,300 10,600 B 2,800 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,250 4,250 4,240 4,240 -10 700 2,974,000 2 1,730.612 4,300 J 50,000 4,240 T/B 9,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,900 6,425 6,425 0 131,800 856,895,000 15 1,099.813 6,500 J 40,700 6,425 T/B 4,951,000 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,600 10,250 8,900 10,250 1,650 4,000 38,655,000 8 528.168 10,250 T/J 200 8,525 B 10,500 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,700 8,625 8,500 8,500 -200 22,000 188,175,000 7 340.000 8,700 J 100 8,525 B 32,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,400 30,000 27,000 27,000 -400 27,000 735,675,000 9 192.857 0 J 0 27,000 T/B 3,700 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,435 1,625 1,430 1,430 -5 19,200 29,190,500 11 13,947.137 1,605 J 1,000 1,440 B 200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,935 0 0 1,935 0 0 0 0 3,105.191 2,000 J 1,000 1,935 B 300 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,380 2,310 2,150 2,310 -70 643,200 1,459,884,000 44 616.302 2,310 T/J 2,500 2,250 B 250,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,630 2,600 2,600 2,600 -30 10,000 26,000,000 11 153.078 2,640 J 200 2,600 T/B 600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,195 1,460 1,235 1,255 60 980,900 1,327,185,000 432 418.333 1,255 T/J 75,000 1,250 B 600,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,880 3,150 2,800 2,800 -80 351,200 1,017,989,000 1,252 2,434.783 2,800 T/J 6,500 2,790 B 1,000 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,800 5,825 5,300 5,300 -500 13,000 71,425,000 10 1,851.102 5,475 J 500 5,300 T/B 11,800 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,960 4,150 2,970 4,000 40 606,716,100 2,130,307,284,000 19,148 2,102.110 4,010 J 306,518,900 4,000 T/B 12,330,600 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,550 5,800 5,325 5,500 -50 137,600 757,787,500 144 5,596.882 5,800 J 6,300 5,525 B 30,000 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,125 24,975 19,300 24,975 850 4,000 89,995,000 14 29,732.143 24,975 T/J 100 23,800 B 300 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,690 3,000 2,930 2,930 240 23,400 69,470,000 14 75,012.801 3,200 J 10,000 2,910 B 10,000 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 140 140 135 137 -3 795,100 109,245,300 27 25.849 138 J 29,000 137 T/B 356,600 Total 2,700,969,100 2,448,729,995,900 111,181 363,973,300 26,896,600 Jakarta, 16 March 2024 Trading Division