List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 19 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------------ 825 855 825 845 20 32,422,900 27,370,924,500 3,290 1,030.488 850 J 138,300 845 T/B 538,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,315 1,340 1,310 1,325 10 9,544,000 12,651,766,500 2,491 1,325.000 1,330 J 164,600 1,325 T/B 33,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,630 2,660 2,620 2,630 0 22,185,600 58,572,348,000 5,741 239.091 2,640 J 218,500 2,630 T/B 305,800 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,755 1,785 1,760 1,785 30 29,797,900 52,733,227,000 2,977 7,113.254 1,785 T/J 534,400 1,780 B 6,000 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,655 1,690 1,660 1,660 5 49,266,200 82,335,300,000 9,080 1,094.481 1,665 J 257,300 1,660 T/B 953,300 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,150 5,250 5,150 5,225 75 48,398,600 252,611,875,000 6,304 3,736.493 5,225 T/J 27,300 5,200 B 1,336,500 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,640 2,730 2,640 2,660 20 57,088,500 153,445,420,000 15,648 533.938 2,660 T/J 193,200 2,650 B 892,500 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 152 156 152 153 1 86,563,900 13,301,125,200 1,707 27.790 153 T/J 214,200 152 B 9,441,600 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,150 5,325 5,150 5,325 175 7,749,700 40,875,067,500 2,616 24,251.947 5,325 T/J 5,122,100 5,300 B 67,100 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 448 452 436 436 -12 23,902,900 10,509,952,200 2,044 605.556 442 J 82,600 436 T/B 1,689,500 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,410 2,470 2,400 2,470 60 13,058,300 31,973,287,000 2,086 125.354 2,470 T/J 131,000 2,460 B 25,200 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 73 75 70 72 -1 3,124,615,500 226,137,652,900 21,550 21.302 73 J 84,158,400 72 T/B 160,771,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,850 11,225 10,750 11,000 150 12,233,400 135,632,602,500 5,849 407.785 11,000 T/J 165,500 10,975 B 11,300 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,220 4,250 4,140 4,180 -40 12,063,300 50,480,247,000 5,389 1,706.122 4,200 J 15,400 4,180 T/B 33,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,450 6,475 6,375 6,425 -25 9,572,300 61,459,220,000 3,885 1,099.813 6,450 J 53,500 6,425 T/B 51,400 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,150 9,400 9,050 9,150 0 10,875,600 100,643,240,000 8,455 471.487 9,175 J 700 9,150 T/B 86,100 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,625 8,675 8,525 8,550 -75 1,694,300 14,513,187,500 1,942 342.000 8,575 J 29,000 8,550 T/B 57,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,375 27,425 27,200 27,225 -150 800,200 21,821,017,500 1,848 194.464 27,250 J 2,700 27,225 T/B 15,600 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,415 1,440 1,415 1,415 0 40,795,900 57,924,500,000 2,552 13,800.839 1,425 J 200 1,415 T/B 143,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,905 1,925 1,825 1,825 -80 23,164,300 43,060,671,000 7,604 2,928.669 1,830 J 82,400 1,825 T/B 244,800 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,280 2,280 2,220 2,250 -30 57,821,000 130,694,563,000 7,094 600.295 2,260 J 27,200 2,250 T/B 1,688,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,620 2,700 2,610 2,650 30 9,849,900 26,161,542,000 2,250 156.022 2,650 T/J 8,300 2,620 B 3,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,240 1,305 1,240 1,280 40 127,014,300 163,031,965,000 12,550 426.667 1,285 J 379,800 1,280 T/B 396,100 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,850 2,930 2,850 2,930 80 21,766,300 63,273,201,000 7,530 2,547.826 2,930 T/J 2,196,500 2,920 B 311,300 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,700 5,725 5,650 5,650 -50 11,906,500 67,477,780,000 5,816 1,973.344 5,675 J 4,600 5,650 T/B 183,100 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,920 3,980 3,940 3,940 20 51,629,700 204,279,507,000 8,194 2,070.578 3,950 J 30,000 3,940 T/B 331,400 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,275 5,425 5,225 5,350 75 14,221,900 75,593,895,000 4,892 5,444.240 5,375 J 67,700 5,350 T/B 257,800 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,275 24,475 24,275 24,375 100 1,701,500 41,486,745,000 2,646 29,017.857 24,400 J 400 24,375 T/B 52,500 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,770 2,790 2,740 2,740 -30 7,212,400 19,913,438,000 2,819 70,148.490 2,760 J 1,800 2,740 T/B 211,000 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 136 139 134 137 1 357,618,500 49,004,644,800 46,814 25.849 137 T/J 1,090,000 136 B 921,600 Total 4,276,535,300 2,288,969,912,100 213,663 95,397,600 181,060,300 Jakarta, 19 March 2024 Trading Division