List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 26 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------------ 930 930 910 925 -5 31,365,700 28,843,433,500 3,167 1,128.049 930 J 1,102,400 925 T/B 3,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,300 1,355 1,305 1,345 45 25,480,400 34,187,630,000 4,412 1,345.000 1,345 T/J 27,400 1,340 B 406,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,670 2,750 2,670 2,740 70 49,687,500 134,793,747,000 10,674 249.091 2,740 T/J 3,032,500 2,730 B 499,700 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,735 1,745 1,715 1,725 -10 41,254,600 71,217,722,500 6,361 6,874.153 1,725 T/J 1,599,200 1,720 B 163,800 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,660 1,675 1,650 1,665 5 35,072,600 58,345,163,000 6,851 1,097.778 1,665 T/J 89,300 1,660 B 101,000 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,350 5,375 5,250 5,300 -50 57,175,300 302,604,740,000 13,388 3,790.127 5,300 T/J 3,107,300 5,275 B 1,298,500 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,660 2,680 2,630 2,680 20 19,794,100 52,661,269,000 5,139 537.953 2,690 J 704,300 2,680 T/B 64,900 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 152 153 151 152 0 54,732,000 8,323,487,900 1,001 27.608 153 J 728,700 152 T/B 1,184,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,300 5,275 5,125 5,225 -75 13,313,900 68,968,347,500 6,418 23,796.511 5,250 J 268,800 5,200 B 17,200 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 440 442 434 440 0 10,557,600 4,629,145,400 1,459 611.111 440 T/J 38,800 438 B 86,300 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,410 2,450 2,390 2,390 -20 17,637,200 42,677,117,000 2,501 121.294 2,400 J 46,300 2,390 T/B 755,100 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 69 71 68 70 1 2,963,091,300 207,245,948,800 17,381 20.710 70 T/J 177,246,800 69 B 390,014,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,200 11,000 10,350 10,850 -350 17,108,300 184,978,500,000 9,574 402.224 10,925 J 100 10,850 T/B 1,141,900 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,100 4,110 4,050 4,060 -40 9,228,000 37,466,712,000 4,162 1,657.143 4,060 T/J 105,400 4,050 B 206,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,450 6,400 6,225 6,375 -75 14,396,800 91,147,237,500 6,498 1,091.255 6,375 T/J 383,700 6,350 B 11,000 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,675 9,875 9,525 9,700 25 7,666,800 74,514,400,000 5,715 499.827 9,700 T/J 40,600 9,675 B 2,000 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,725 8,725 8,625 8,700 -25 1,679,400 14,562,202,500 1,724 348.000 8,700 T/J 101,600 8,650 B 2,400 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,750 27,900 27,750 27,775 25 1,067,700 29,668,065,000 1,788 198.393 27,775 T/J 2,300 27,750 B 31,600 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,520 1,535 1,500 1,505 -15 32,682,200 49,565,023,500 3,963 14,678.631 1,510 J 20,800 1,505 T/B 278,600 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,815 1,830 1,805 1,825 10 7,456,800 13,563,756,500 3,398 2,928.669 1,825 T/J 300 1,820 B 172,400 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,340 2,350 2,280 2,290 -50 29,929,400 68,779,844,000 3,988 610.966 2,300 J 167,900 2,290 T/B 1,512,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,680 2,750 2,680 2,730 50 9,750,500 26,626,826,000 2,693 160.732 2,740 J 3,500 2,730 T/B 200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,350 1,365 1,330 1,340 -10 47,341,100 63,716,926,000 4,976 446.667 1,340 T/J 1,099,400 1,335 B 25,600 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,930 2,950 2,900 2,940 10 13,218,400 38,689,266,000 4,843 2,556.522 2,940 T/J 473,900 2,930 B 1,194,200 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,825 5,875 5,750 5,850 25 8,430,900 49,144,877,500 4,059 2,043.197 5,850 T/J 186,900 5,825 B 600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,730 3,680 3,610 3,620 -110 354,086,400 1,288,280,313,000 41,813 1,902.410 3,620 T/J 168,700 3,610 B 11,227,200 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,950 6,100 5,950 6,100 150 20,318,200 122,731,095,000 7,044 6,207.451 6,100 T/J 212,200 6,075 B 400 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,550 24,650 24,225 24,300 -250 4,020,000 97,834,462,500 6,625 28,928.571 24,325 J 700 24,300 T/B 18,700 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,760 2,770 2,730 2,770 10 12,137,600 33,401,018,000 3,637 70,916.539 2,770 T/J 156,900 2,750 B 200 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 136 137 133 136 0 170,114,300 23,044,781,000 16,869 25.660 136 T/J 71,200 135 B 6,047,400 Total 4,079,795,000 3,322,213,057,600 212,121 191,187,900 416,469,200 Jakarta, 26 March 2024 Trading Division