List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 21 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------------ 930 950 915 920 -10 188,385,300 175,803,289,500 14,682 1,121.951 925 J 214,600 920 T/B 110,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,350 1,365 1,315 1,320 -30 23,929,400 31,843,261,000 6,052 1,320.000 1,320 T/J 10,100 1,315 B 1,200,100 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,650 2,700 2,630 2,650 0 37,138,200 98,933,844,000 7,871 240.909 2,660 J 208,600 2,650 T/B 659,900 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,795 1,825 1,760 1,775 -20 36,692,800 65,448,197,500 4,877 7,073.404 1,775 T/J 116,500 1,770 B 18,800 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,660 1,720 1,680 1,700 40 85,481,500 145,324,126,000 12,460 1,120.854 1,705 J 284,300 1,700 T/B 23,878,400 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,275 5,400 5,275 5,350 75 67,351,800 360,901,812,500 13,627 3,825.883 5,375 J 3,000,900 5,350 T/B 21,700 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,660 2,720 2,660 2,680 20 21,906,100 58,848,567,000 6,791 537.953 2,680 T/J 725,300 2,670 B 36,700 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 152 158 154 155 3 285,187,200 44,447,486,200 3,865 28.153 156 J 1,092,900 155 T/B 75,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,300 5,300 5,200 5,275 -25 4,945,800 25,934,177,500 1,748 24,024.229 5,275 T/J 83,300 5,250 B 95,300 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 434 446 432 432 -2 26,009,000 11,360,365,200 1,602 600.000 438 J 130,800 432 T/B 7,010,900 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,440 2,470 2,390 2,400 -40 22,103,100 53,244,813,000 3,623 121.802 2,410 J 18,400 2,400 T/B 146,700 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 65 69 65 67 2 2,407,379,900 161,918,129,800 23,994 19.822 68 J 96,133,000 67 T/B 6,411,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,225 11,225 10,950 10,950 -275 8,369,200 92,503,247,500 3,776 405.931 10,975 J 5,000 10,950 T/B 47,300 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,110 4,300 4,130 4,260 150 18,515,700 78,571,901,000 5,869 1,738.776 4,270 J 100 4,260 T/B 37,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,475 6,525 6,425 6,450 -25 7,929,300 51,285,232,500 1,997 1,104.093 6,475 J 400 6,450 T/B 847,100 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,200 9,325 9,075 9,150 -50 3,979,700 36,608,452,500 3,228 471.487 9,150 T/J 30,400 9,125 B 21,200 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,550 8,725 8,550 8,575 25 2,292,300 19,738,170,000 1,173 343.000 8,650 J 100 8,575 T/B 44,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,625 28,125 27,525 27,750 125 2,232,500 62,248,385,000 3,680 198.214 27,775 J 700 27,750 T/B 17,200 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,480 1,510 1,460 1,460 -20 42,424,300 62,595,383,500 3,515 14,239.735 1,485 J 2,200 1,460 T/B 1,393,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,815 1,870 1,805 1,805 -10 25,791,000 47,101,050,000 5,045 2,896.574 1,810 J 10,600 1,805 T/B 313,700 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,260 2,420 2,290 2,400 140 144,151,400 342,436,547,000 14,937 640.314 2,400 T/J 690,400 2,390 B 562,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,750 2,750 2,650 2,650 -100 9,191,700 24,865,904,000 1,363 156.022 2,680 J 19,000 2,650 T/B 188,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,285 1,345 1,290 1,335 50 96,375,600 128,006,461,500 10,948 445.000 1,335 T/J 1,183,300 1,330 B 20,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,890 2,980 2,900 2,950 60 26,602,900 78,584,125,000 7,744 2,565.217 2,960 J 15,900 2,950 T/B 1,245,000 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,725 5,800 5,700 5,750 25 13,701,500 78,907,185,000 4,608 2,008.271 5,775 J 55,000 5,750 T/B 285,400 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,930 3,960 3,890 3,890 -40 81,520,900 319,615,522,000 8,039 2,044.302 3,910 J 80,000 3,890 T/B 3,621,000 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,700 5,950 5,625 5,625 -75 23,100,200 133,641,255,000 9,128 5,724.084 5,650 J 1,800 5,625 T/B 562,300 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,550 24,900 24,550 24,775 225 3,500,300 86,612,457,500 3,860 29,494.048 24,800 J 300 24,775 T/B 11,100 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,760 2,780 2,720 2,720 -40 10,191,700 27,918,129,000 2,929 69,636.457 2,730 J 100 2,720 T/B 483,600 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 137 139 135 138 1 266,293,900 36,416,360,500 20,362 26.038 138 T/J 546,400 137 B 3,010,700 Total 3,992,674,200 2,941,663,837,700 213,393 104,660,400 52,377,300 Jakarta, 21 March 2024 Trading Division