List of Securities Quotation: Jakarta Islamic Index(JII) Date: Saturday, 23 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------------ 915 955 920 945 30 349,400 330,390,500 1,828 1,152.439 960 J 5,000 945 T/B 5,180,500 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,300 1,300 1,260 1,260 -40 283,000 365,927,000 27 1,260.000 1,275 J 100 1,260 T/B 21,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,650 3,280 2,010 2,800 150 34,143,700 85,778,300,000 14,331 254.545 2,800 T/J 155,500 2,750 B 22,200 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,700 1,870 1,720 1,805 105 826,100 1,461,283,500 92 7,192.954 1,750 J 890,100 1,705 B 44,000 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,670 1,895 1,580 1,765 95 16,542,200 28,065,984,500 1,397 1,163.711 1,765 T/J 1,493,900 1,760 B 20,700 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,375 6,100 5,375 6,100 725 41,862,700 228,207,137,500 4,623 4,362.222 6,100 T/J 553,400 6,050 B 152,500 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,630 2,940 2,700 2,940 310 285,600 815,665,000 171 590.142 2,940 T/J 9,100 2,810 B 4,800 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 153 163 140 148 -5 2,311,600 347,962,400 43 26.881 143 J 6,000 140 B 4,987,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,300 5,450 4,950 5,025 -275 32,400 168,875,000 27 22,885.640 5,050 J 5,500 5,025 T/B 4,900 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 444 448 426 448 4 36,700 16,213,600 12 622.222 448 T/J 11,800 428 B 298,000 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,390 2,480 2,370 2,380 -10 76,400 184,556,000 53 120.787 2,380 T/J 51,200 2,370 B 900 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 68 91 65 87 19 2,973,943,100 235,702,959,000 12,184 25.740 88 J 5,000,000 86 B 1,447,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,125 11,125 10,000 10,000 -1,125 5,340,500 56,341,060,000 34 370.714 10,900 J 4,987,100 10,000 T/B 2,100 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,150 4,400 3,960 3,960 -190 224,200 947,223,000 78 1,616.327 3,990 J 248,400 3,960 T/B 10,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,550 6,450 6,525 100 4,208,100 27,145,112,500 312 1,116.931 6,525 T/J 578,300 6,450 B 835,500 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,350 9,675 9,375 9,400 50 59,000 558,670,000 27 484.369 9,400 T/J 13,800 9,375 B 481,200 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,600 9,000 8,400 8,700 100 30,000 260,600,000 26 348.000 8,875 J 11,800 8,700 T/B 600 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,800 33,300 28,100 30,000 2,200 2,678,400 76,430,962,500 182 214.286 33,000 J 6,000 30,000 T/B 19,000 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,485 1,650 1,480 1,650 165 114,000 180,292,500 56 16,092.851 1,745 J 1,000 1,610 B 962,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,815 2,200 1,820 2,200 385 91,600 178,375,500 30 3,530.450 0 J 0 2,260 B 749,300 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,320 2,400 2,100 2,400 80 262,600 598,330,000 132 640.314 2,400 T/J 3,700 2,230 B 58,300 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,730 2,850 2,700 2,850 120 34,000 94,911,000 24 167.797 2,850 T/J 97,100 2,700 B 4,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,320 1,340 1,320 1,340 20 1,177,500 1,570,920,000 6,253 446.667 1,345 J 19,300 1,340 T/B 220,900 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,940 2,940 2,550 2,720 -220 947,700 2,728,269,000 235 2,365.217 2,920 J 14,500 2,720 T/B 100 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,800 5,875 5,625 5,875 75 79,100 459,532,500 52 2,051.929 5,875 T/J 6,100 5,850 B 59,992,300 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,900 4,600 3,570 4,400 500 178,078,500 715,179,042,000 12,387 2,312.321 4,600 J 5,215,300 4,400 T/B 99,400 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,675 5,725 5,675 5,725 50 65,000 371,177,500 44 5,825.845 5,725 T/J 192,400 5,675 B 5,500 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,600 25,250 24,600 24,925 325 79,500 1,983,367,500 49 29,672.619 25,250 J 6,700 24,625 B 1,000 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,720 2,870 2,560 2,560 -160 114,800 305,085,000 51 65,540.195 2,630 J 100 2,560 T/B 5,004,000 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 136 135 132 132 -4 241,100 32,404,200 5 24.906 133 J 700 132 T/B 399,400 Total 3,264,518,500 1,466,810,588,700 54,765 19,583,900 81,028,900 Jakarta, 23 March 2024 Trading Division