List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 18 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------------ 835 845 825 825 -10 16,675,700 13,858,113,000 3,020 1,006.098 830 J 39,300 825 T/B 6,481,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,365 1,375 1,310 1,315 -50 33,262,800 44,529,629,500 5,795 1,315.000 1,320 J 77,600 1,315 T/B 180,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,660 2,670 2,630 2,630 -30 25,311,200 66,883,292,000 6,998 239.091 2,640 J 106,600 2,630 T/B 626,800 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,750 1,775 1,750 1,755 5 29,844,600 52,564,490,500 3,364 6,993.704 1,760 J 700 1,755 T/B 34,400 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,615 1,675 1,605 1,655 40 66,602,000 110,010,127,500 13,864 1,091.185 1,660 J 72,600 1,655 T/B 1,466,800 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,175 5,250 5,150 5,150 -25 50,943,600 264,012,707,500 10,319 3,682.859 5,175 J 561,300 5,150 T/B 1,003,400 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,670 2,700 2,610 2,640 -30 42,883,800 113,775,967,000 14,216 529.924 2,650 J 52,900 2,640 T/B 616,400 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 153 156 150 152 -1 137,406,900 21,013,450,000 2,896 27.608 152 T/J 2,353,500 151 B 6,608,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,225 5,250 5,125 5,150 -75 6,645,300 34,440,780,000 3,321 23,454.935 5,175 J 1,700 5,150 T/B 78,000 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 414 454 418 448 34 86,684,900 38,172,049,400 7,470 622.222 448 T/J 1,851,400 446 B 14,700 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,400 2,420 2,380 2,410 10 11,745,500 28,177,803,000 1,833 122.309 2,420 J 489,000 2,410 T/B 10,000 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 71 76 69 73 2 4,905,864,000 357,102,881,100 31,539 21.598 74 J 55,232,500 73 T/B 154,519,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,725 10,950 10,750 10,850 125 9,332,700 101,578,037,500 3,037 402.224 10,875 J 2,000 10,850 T/B 753,800 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,210 4,290 4,130 4,220 10 10,765,000 45,347,089,000 5,418 1,722.449 4,220 T/J 27,500 4,210 B 37,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,500 6,400 6,450 25 5,242,800 33,846,417,500 3,011 1,104.093 6,475 J 290,000 6,450 T/B 99,400 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,550 9,225 8,550 9,150 600 19,365,100 174,932,377,500 10,142 471.487 9,150 T/J 127,600 9,125 B 8,800 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,625 8,725 8,625 8,625 0 1,761,700 15,271,337,500 1,205 345.000 8,650 J 100 8,625 T/B 54,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,100 27,525 27,200 27,375 275 830,100 22,718,757,500 1,747 195.536 27,375 T/J 4,400 27,325 B 300 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,430 1,440 1,415 1,415 -15 32,143,000 45,777,108,500 3,874 13,800.839 1,420 J 100 1,415 T/B 220,500 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,930 1,940 1,895 1,905 -25 20,592,700 39,321,877,500 4,477 3,057.049 1,910 J 400 1,905 T/B 7,300 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,290 2,310 2,260 2,280 -10 52,827,300 120,244,765,000 6,160 608.298 2,290 J 1,034,800 2,280 T/B 74,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,580 2,660 2,580 2,620 40 10,226,900 26,959,734,000 2,162 154.255 2,640 J 17,300 2,620 T/B 17,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,235 1,255 1,230 1,240 5 45,031,900 55,921,816,000 5,801 413.333 1,245 J 1,119,700 1,240 T/B 3,566,200 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,840 2,880 2,840 2,850 10 12,802,300 36,561,298,000 4,314 2,478.261 2,860 J 54,100 2,850 T/B 1,169,300 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,850 5,825 5,700 5,700 -150 10,812,100 61,998,595,000 5,973 1,990.807 5,725 J 45,300 5,700 T/B 1,003,200 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,970 3,970 3,920 3,920 -50 57,508,300 226,741,640,000 7,820 2,060.068 3,930 J 3,000 3,920 T/B 2,400,600 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,150 5,400 5,025 5,275 125 25,345,100 132,199,207,500 7,816 5,367.919 5,275 T/J 114,100 5,250 B 11,100 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,175 24,575 24,225 24,275 100 2,128,700 51,939,177,500 3,353 28,898.810 24,300 J 1,000 24,275 T/B 131,800 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,640 2,800 2,640 2,770 130 31,870,900 87,805,668,000 9,192 70,916.539 2,780 J 334,100 2,770 T/B 38,300 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 137 138 134 136 -1 187,207,400 25,694,785,800 11,027 25.660 136 T/J 1,010,900 135 B 682,600 Total 5,949,664,300 2,449,400,979,800 201,164 65,025,500 181,916,200 Jakarta, 18 March 2024 Trading Division