List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 27 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------------ 925 930 905 910 -15 25,498,500 23,242,305,500 2,926 1,109.756 915 J 179,500 910 T/B 91,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,345 1,355 1,330 1,330 -15 13,441,200 18,008,344,500 2,757 1,330.000 1,335 J 24,900 1,330 T/B 349,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,740 2,760 2,710 2,720 -20 31,905,100 87,190,771,000 7,073 247.273 2,730 J 79,700 2,720 T/B 1,030,400 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,725 1,725 1,655 1,700 -25 61,247,600 102,790,303,000 8,640 6,774.528 1,700 T/J 938,100 1,695 B 900 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,665 1,675 1,625 1,635 -30 34,509,200 56,640,532,500 9,388 1,077.998 1,640 J 21,200 1,635 T/B 4,500 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,300 5,325 5,250 5,275 -25 47,174,800 249,675,462,500 6,710 3,772.249 5,300 J 1,320,100 5,275 T/B 1,351,500 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,680 2,760 2,670 2,720 40 56,342,100 153,703,255,000 10,926 545.982 2,730 J 92,000 2,720 T/B 1,050,800 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 152 153 150 151 -1 78,710,700 11,903,122,200 1,572 27.426 151 T/J 1,401,100 150 B 17,500,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,225 5,250 5,100 5,175 -50 11,452,600 59,307,022,500 3,716 23,568.794 5,200 J 27,400 5,175 T/B 497,700 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 440 444 432 432 -8 16,888,200 7,354,373,600 1,645 600.000 434 J 296,100 432 T/B 2,668,900 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,390 2,420 2,200 2,280 -110 90,965,400 206,660,915,000 13,709 115.712 2,280 T/J 149,700 2,270 B 213,800 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 70 69 66 66 -4 1,824,211,100 122,527,600,800 20,617 19.527 67 J 81,278,700 66 T/B 554,325,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,850 11,150 10,875 11,000 150 5,181,700 57,313,312,500 2,709 407.785 11,025 J 1,000 11,000 T/B 509,300 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,060 4,090 4,020 4,070 10 8,110,900 32,900,763,000 3,731 1,661.224 4,070 T/J 152,500 4,060 B 69,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,375 6,375 6,275 6,325 -50 9,153,300 57,873,382,500 3,313 1,082.696 6,350 J 157,800 6,325 T/B 18,500 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,700 9,875 9,575 9,775 75 6,232,100 60,783,080,000 5,135 503.692 9,800 J 16,100 9,775 T/B 10,500 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,700 8,775 8,650 8,750 50 2,281,100 19,893,465,000 2,609 350.000 8,750 T/J 200 8,725 B 4,300 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,775 28,425 27,800 28,425 650 2,285,300 64,406,770,000 3,974 203.036 28,425 T/J 38,100 28,400 B 6,000 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,505 1,515 1,460 1,460 -45 20,490,100 30,246,941,000 2,793 14,239.735 1,465 J 11,600 1,460 T/B 728,600 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,825 1,835 1,790 1,800 -25 15,995,300 28,848,191,000 3,449 2,888.550 1,805 J 21,600 1,800 T/B 36,600 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,290 2,310 2,270 2,270 -20 33,427,100 76,146,576,000 4,673 605.630 2,280 J 100,100 2,270 T/B 1,613,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,730 2,780 2,680 2,710 -20 10,116,000 27,563,376,000 1,888 159.554 2,730 J 2,500 2,700 B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,340 1,370 1,335 1,355 15 58,354,400 79,230,903,500 5,576 451.667 1,355 T/J 542,000 1,350 B 1,765,200 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,940 2,960 2,940 2,950 10 12,763,000 37,660,387,000 4,452 2,565.217 2,960 J 1,361,800 2,950 T/B 16,900 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,850 5,950 5,800 5,925 75 9,001,800 53,134,930,000 4,124 2,069.392 5,925 T/J 791,600 5,900 B 105,500 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,620 3,630 3,490 3,490 -130 496,202,800 1,754,571,816,000 67,057 1,834.091 3,500 J 10,900 3,490 T/B 10,092,200 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 6,100 6,350 5,700 5,725 -375 31,073,600 190,401,922,500 13,404 5,825.845 5,725 T/J 1,735,900 5,700 B 53,000 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,300 24,700 24,450 24,600 300 3,195,300 78,594,497,500 5,120 29,285.714 24,600 T/J 83,700 24,575 B 10,500 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,770 2,770 2,720 2,730 -40 8,171,400 22,388,608,000 3,215 69,892.473 2,740 J 26,900 2,730 T/B 11,600 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 136 138 134 136 0 246,056,400 33,360,368,200 12,935 25.660 136 T/J 1,272,700 135 B 5,369,700 Total 3,270,438,100 3,804,323,297,800 239,836 92,135,500 599,505,800 Jakarta, 27 March 2024 Trading Division