List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 22 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------------ 920 935 910 915 -5 40,706,600 37,337,254,000 3,795 1,115.854 920 J 703,300 915 T/B 309,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,320 1,330 1,290 1,300 -20 21,323,900 27,794,771,500 4,791 1,300.000 1,305 J 26,400 1,300 T/B 38,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,650 2,680 2,650 2,650 0 25,897,000 68,828,855,000 5,542 240.909 2,660 J 147,000 2,650 T/B 23,200 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,775 1,770 1,675 1,700 -75 67,408,500 115,480,492,000 11,313 6,774.528 1,705 J 1,200 1,700 T/B 254,500 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,700 1,700 1,660 1,670 -30 46,307,800 77,541,900,000 11,293 1,101.075 1,675 J 79,400 1,670 T/B 2,318,100 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,350 5,375 5,325 5,375 25 55,094,700 294,942,625,000 7,756 3,843.761 5,375 T/J 1,200,200 5,350 B 665,300 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,680 2,680 2,620 2,630 -50 21,439,200 56,489,939,000 8,844 527.916 2,640 J 32,600 2,630 T/B 1,024,500 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 155 156 152 153 -2 103,854,900 15,880,801,700 1,883 27.790 153 T/J 1,304,300 152 B 5,061,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,275 5,300 5,175 5,300 25 10,108,800 53,186,227,500 2,688 24,138.088 5,300 T/J 496,300 5,275 B 1,000 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 432 456 436 444 12 38,817,700 17,333,799,200 3,010 616.667 446 J 334,900 444 T/B 43,600 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,400 2,450 2,380 2,390 -10 16,937,700 40,804,185,000 2,715 121.294 2,400 J 172,200 2,390 T/B 28,200 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 67 68 65 68 1 1,799,693,700 120,559,306,600 15,452 20.118 69 J 313,911,500 68 T/B 5,749,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,950 11,125 10,900 11,125 175 5,284,000 58,484,127,500 1,853 412.419 11,125 T/J 130,800 11,100 B 20,000 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,260 4,270 4,120 4,150 -110 14,362,700 59,902,139,000 6,194 1,693.878 4,160 J 107,500 4,150 T/B 59,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,450 6,475 6,400 6,425 -25 5,517,800 35,499,545,000 3,063 1,099.813 6,450 J 50,100 6,425 T/B 47,000 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,150 9,475 9,150 9,350 200 9,098,400 85,374,647,500 5,421 481.792 9,375 J 49,400 9,350 T/B 8,800 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,575 8,825 8,575 8,600 25 4,047,800 35,098,275,000 2,247 344.000 8,625 J 100 8,600 T/B 79,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,750 28,100 27,750 27,800 50 1,304,400 36,405,812,500 2,659 198.571 27,825 J 1,000 27,800 T/B 43,000 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,460 1,515 1,475 1,485 25 23,371,300 34,820,628,000 3,034 14,483.566 1,490 J 116,400 1,485 T/B 51,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,805 1,820 1,775 1,815 10 18,389,700 33,093,556,500 3,719 2,912.621 1,815 T/J 66,500 1,810 B 281,800 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,400 2,400 2,310 2,320 -80 42,303,400 98,917,044,000 6,282 618.970 2,330 J 50,800 2,320 T/B 1,106,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,650 2,730 2,660 2,730 80 9,841,400 26,589,161,000 1,823 160.732 2,730 T/J 352,100 2,710 B 1,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,335 1,335 1,305 1,320 -15 39,445,200 51,986,970,500 5,131 440.000 1,325 J 1,313,000 1,320 T/B 360,100 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,950 2,980 2,940 2,940 -10 16,731,800 49,387,212,000 4,943 2,556.522 2,950 J 207,900 2,940 T/B 7,300 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,750 5,850 5,725 5,800 50 9,356,100 54,203,995,000 3,524 2,025.734 5,825 J 563,300 5,800 T/B 142,400 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,890 3,920 3,890 3,900 10 78,917,300 307,845,255,000 9,210 2,049.557 3,910 J 62,500 3,900 T/B 1,500 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,625 5,775 5,650 5,675 50 11,695,800 66,959,720,000 5,046 5,774.965 5,700 J 200 5,675 T/B 138,400 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,775 24,775 24,525 24,600 -175 3,198,900 78,738,452,500 3,462 29,285.714 24,650 J 600 24,600 T/B 7,000 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,720 2,750 2,670 2,720 0 16,019,800 43,236,894,000 4,802 69,636.457 2,730 J 290,400 2,710 B 4,000 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 138 138 135 136 -2 76,043,800 10,379,633,800 3,400 25.660 136 T/J 170,100 135 B 4,423,000 Total 2,632,520,100 2,093,103,225,300 154,895 321,942,000 22,299,500 Jakarta, 22 March 2024 Trading Division