List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 20 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------------ 845 945 850 930 85 391,272,200 355,604,928,500 23,349 1,134.146 935 J 505,100 930 T/B 275,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,325 1,370 1,310 1,350 25 26,770,800 36,165,744,500 4,022 1,350.000 1,350 T/J 903,700 1,345 B 114,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,630 2,660 2,610 2,650 20 22,774,100 60,174,779,000 4,300 240.909 2,650 T/J 786,100 2,640 B 358,900 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,785 1,795 1,780 1,795 10 7,949,300 14,217,638,000 1,735 7,153.104 1,795 T/J 714,500 1,790 B 100,100 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,660 1,670 1,645 1,660 0 38,425,600 63,619,057,500 7,418 1,094.481 1,660 T/J 1,086,300 1,655 B 698,900 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,225 5,275 5,225 5,275 50 56,191,300 295,598,850,000 8,849 3,772.249 5,275 T/J 1,251,500 5,250 B 553,300 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,660 2,720 2,640 2,660 0 23,201,700 62,108,619,000 8,061 533.938 2,660 T/J 143,300 2,650 B 432,300 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 153 155 149 152 -1 138,517,900 20,950,384,600 2,391 27.608 152 T/J 226,400 151 B 44,400 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,325 5,325 5,175 5,300 -25 4,715,300 24,758,230,000 1,622 24,138.088 5,300 T/J 460,000 5,275 B 100 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 436 450 432 434 -2 27,625,200 12,165,533,800 2,185 602.778 436 J 11,000 434 T/B 371,400 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,470 2,480 2,420 2,440 -30 10,560,500 25,748,702,000 2,403 123.832 2,450 J 358,700 2,440 T/B 2,967,700 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 72 70 64 65 -7 5,974,342,400 399,590,355,900 42,991 19.231 66 J 16,376,400 65 T/B 2,087,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,000 11,225 10,975 11,225 225 4,770,900 53,301,185,000 2,700 416.126 11,225 T/J 228,700 11,200 B 100 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,180 4,200 4,090 4,110 -70 11,223,700 46,278,226,000 5,334 1,677.551 4,120 J 40,900 4,110 T/B 48,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,475 6,425 6,475 50 5,278,100 34,075,860,000 1,763 1,108.372 6,475 T/J 52,100 6,450 B 2,400 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,150 9,225 8,950 9,200 50 7,382,700 66,929,555,000 4,091 474.063 9,200 T/J 28,000 9,175 B 100 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,550 8,650 8,500 8,550 0 2,040,000 17,418,160,000 1,763 342.000 8,550 T/J 44,900 8,525 B 20,700 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,225 27,725 27,225 27,625 400 1,673,500 46,110,840,000 2,490 197.321 27,650 J 24,000 27,625 T/B 40,800 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,415 1,480 1,420 1,480 65 25,865,500 38,005,315,500 3,497 14,434.800 1,480 T/J 306,100 1,475 B 35,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,825 1,840 1,780 1,815 -10 67,379,800 121,615,981,500 7,488 2,912.621 1,815 T/J 62,300 1,810 B 4,498,000 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,250 2,320 2,250 2,260 10 34,384,000 78,391,985,000 5,653 602.963 2,270 J 64,600 2,260 T/B 77,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,650 2,750 2,640 2,750 100 11,230,200 30,477,098,000 1,732 161.909 2,750 T/J 197,200 2,730 B 10,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,280 1,310 1,270 1,285 5 58,557,300 75,383,412,500 6,802 428.333 1,290 J 1,171,500 1,285 T/B 307,400 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,930 2,930 2,890 2,890 -40 14,828,300 43,089,214,000 5,360 2,513.043 2,900 J 343,600 2,890 T/B 410,100 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,650 5,750 5,650 5,725 75 9,986,500 57,033,352,500 5,150 1,999.539 5,725 T/J 103,600 5,700 B 97,300 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,940 3,940 3,910 3,930 -10 84,777,400 332,641,853,000 6,455 2,065.323 3,930 T/J 6,000 3,920 B 1,093,700 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,350 5,775 5,350 5,700 350 25,446,600 141,636,022,500 10,157 5,800.405 5,725 J 183,600 5,700 T/B 120,300 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,375 24,550 24,375 24,550 175 1,929,300 47,233,372,500 2,541 29,226.190 24,575 J 69,100 24,550 T/B 17,600 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,740 2,820 2,740 2,760 20 20,534,200 57,013,567,000 4,723 70,660.522 2,770 J 84,800 2,760 T/B 100 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 137 141 134 137 0 252,883,400 34,799,158,200 31,603 25.849 137 T/J 1,076,700 136 B 4,114,500 Total 7,362,517,700 2,692,136,981,000 218,628 26,910,700 18,900,000 Jakarta, 20 March 2024 Trading Division