List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 25 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------------ 915 945 900 930 15 41,328,700 38,263,257,000 5,017 1,134.146 930 T/J 4,079,400 925 B 121,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,300 1,320 1,290 1,300 0 14,716,300 19,169,982,500 4,000 1,300.000 1,300 T/J 2,800 1,295 B 28,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,650 2,670 2,650 2,670 20 34,644,500 92,211,285,000 5,487 242.727 2,670 T/J 1,519,300 2,660 B 214,900 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,700 1,740 1,700 1,735 35 31,529,200 54,365,264,000 4,931 6,914.003 1,735 T/J 867,100 1,730 B 112,800 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,670 1,685 1,650 1,660 -10 51,279,200 85,137,759,500 8,226 1,094.481 1,660 T/J 36,500 1,655 B 471,200 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,375 5,425 5,325 5,350 -25 39,759,600 213,030,775,000 9,559 3,825.883 5,350 T/J 153,500 5,325 B 9,444,300 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,630 2,680 2,630 2,660 30 26,442,400 70,114,049,000 8,543 533.938 2,660 T/J 2,800 2,650 B 732,700 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 153 154 151 152 -1 55,622,400 8,450,068,200 1,279 27.608 153 J 4,845,700 152 T/B 4,764,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,300 5,325 5,200 5,300 0 5,159,600 27,204,685,000 2,070 24,138.088 5,300 T/J 1,494,500 5,250 B 900 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 444 446 434 440 -4 17,639,200 7,727,407,400 2,782 611.111 440 T/J 81,200 438 B 6,500 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,390 2,440 2,390 2,410 20 26,681,100 64,652,259,000 1,784 122.309 2,420 J 135,400 2,410 T/B 427,500 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 68 69 67 69 1 1,659,401,900 112,983,277,500 12,432 20.414 69 T/J 265,974,000 68 B 10,283,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,125 11,300 11,025 11,200 75 4,031,700 45,172,525,000 2,793 415.199 11,200 T/J 77,400 11,175 B 31,500 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,150 4,180 4,030 4,100 -50 13,201,900 53,984,987,000 6,066 1,673.469 4,110 J 121,500 4,100 T/B 22,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,500 6,425 6,450 25 5,631,900 36,354,757,500 2,121 1,104.093 6,475 J 189,200 6,425 B 23,800 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,350 9,825 9,325 9,675 325 11,112,100 107,206,095,000 8,402 498.539 9,675 T/J 25,000 9,650 B 28,600 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,600 8,725 8,600 8,725 125 2,210,800 19,184,755,000 1,446 349.000 8,725 T/J 42,800 8,700 B 300 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,800 28,100 27,700 27,750 -50 1,650,500 46,032,585,000 3,125 198.214 27,775 J 100 27,750 T/B 63,700 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,485 1,520 1,485 1,520 35 22,175,400 33,455,167,000 3,010 14,824.929 1,520 T/J 294,800 1,515 B 20,600 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,815 1,835 1,805 1,815 0 10,974,500 19,960,889,000 3,454 2,912.621 1,825 J 100 1,815 T/B 107,900 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,320 2,350 2,280 2,340 20 44,260,000 102,692,504,000 5,008 624.306 2,340 T/J 212,800 2,330 B 10,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,730 2,740 2,640 2,680 -50 13,335,900 35,776,443,000 1,991 157.788 2,680 T/J 500 2,670 B 2,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,320 1,355 1,310 1,350 30 51,550,500 68,850,911,500 7,164 450.000 1,350 T/J 1,851,100 1,345 B 205,700 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,940 2,950 2,900 2,930 -10 13,402,300 39,150,753,000 5,586 2,547.826 2,930 T/J 232,800 2,920 B 93,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,800 5,825 5,750 5,825 25 11,249,800 65,279,395,000 3,300 2,034.465 5,825 T/J 186,500 5,800 B 83,300 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,900 3,890 3,700 3,730 -170 313,394,400 1,176,638,899,000 55,114 1,960.218 3,740 J 936,800 3,730 T/B 391,300 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,675 5,950 5,625 5,950 275 19,410,600 111,777,500,000 5,760 6,054.809 5,975 J 307,400 5,950 T/B 559,800 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,600 24,825 24,400 24,550 -50 2,976,400 73,156,207,500 4,235 29,226.190 24,575 J 600 24,550 T/B 18,400 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,720 2,760 2,690 2,760 40 9,638,300 26,356,079,000 2,720 70,660.522 2,760 T/J 736,900 2,750 B 96,600 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 136 137 134 136 0 156,529,900 21,242,823,500 11,100 25.660 136 T/J 1,103,600 135 B 5,690,000 Total 2,710,941,000 2,875,583,345,100 198,505 285,512,100 34,059,800 Jakarta, 25 March 2024 Trading Division