List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 28 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------------ 910 915 880 880 -30 41,617,400 37,061,712,000 6,271 1,073.171 880 T/J 2,089,700 875 B 1,907,800 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,330 1,345 1,300 1,310 -20 13,488,600 17,799,870,000 2,527 1,310.000 1,315 J 10,400 1,310 T/B 130,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,720 2,760 2,660 2,700 -20 56,468,900 152,494,362,000 11,625 245.455 2,700 T/J 2,580,600 2,690 B 311,400 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,700 1,720 1,690 1,720 20 20,960,500 35,777,984,000 2,518 6,854.228 1,720 T/J 3,145,800 1,715 B 1,000 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,635 1,655 1,580 1,600 -35 62,687,900 100,682,609,500 13,014 1,054.922 1,600 T/J 62,800 1,595 B 8,300 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,275 5,275 5,100 5,150 -125 107,123,600 552,892,402,500 21,067 3,682.859 5,175 J 266,700 5,150 T/B 209,600 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,720 2,750 2,670 2,710 -10 20,968,100 56,567,107,000 6,144 543.975 2,710 T/J 303,400 2,700 B 144,500 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 151 153 149 150 -1 73,467,700 11,067,029,500 1,438 27.245 151 J 4,777,700 150 T/B 223,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,175 5,250 5,125 5,250 75 8,496,000 44,359,737,500 3,200 23,910.370 5,250 T/J 150,800 5,225 B 3,900 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 432 440 426 436 4 22,244,300 9,623,239,200 2,190 605.556 436 T/J 2,009,100 434 B 1,900 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,280 2,290 2,240 2,260 -20 16,894,400 38,287,542,000 3,620 114.697 2,260 T/J 602,600 2,250 B 133,200 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 66 69 66 69 3 1,875,306,700 127,403,931,100 17,190 20.414 69 T/J 186,599,200 68 B 118,603,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,000 11,600 10,850 11,600 600 8,583,800 96,692,260,000 4,429 430.028 11,600 T/J 341,400 11,250 B 5,500 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,070 4,080 4,030 4,070 0 5,986,400 24,299,566,000 2,661 1,661.224 4,070 T/J 4,500 4,060 B 76,900 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,325 6,375 6,325 6,375 50 6,138,100 39,029,027,500 2,432 1,091.255 6,375 T/J 170,000 6,350 B 1,600 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,775 9,925 9,575 9,575 -200 11,073,800 107,472,922,500 6,337 493.386 9,600 J 400 9,575 T/B 85,600 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,750 8,775 8,600 8,750 0 1,576,200 13,710,990,000 1,441 350.000 8,750 T/J 220,900 8,700 B 100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 28,425 28,775 26,675 26,700 -1,725 7,868,300 214,675,070,000 13,289 190.714 26,725 J 1,200 26,700 T/B 100,500 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,460 1,485 1,450 1,475 15 30,183,200 44,416,973,500 2,923 14,386.033 1,475 T/J 76,000 1,460 B 122,700 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,800 1,820 1,790 1,820 20 14,713,500 26,636,410,000 2,960 2,920.645 1,820 T/J 640,900 1,815 B 600 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,270 2,300 2,240 2,280 10 50,738,500 115,303,410,000 6,184 608.298 2,290 J 136,200 2,280 T/B 129,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,710 2,800 2,720 2,740 30 12,587,100 34,788,048,000 2,462 161.320 2,740 T/J 8,500 2,730 B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,355 1,385 1,340 1,360 5 71,277,400 97,257,859,000 7,895 453.333 1,360 T/J 954,900 1,355 B 15,400 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,950 2,990 2,950 2,970 20 24,637,300 72,986,094,000 7,308 2,582.609 2,970 T/J 683,700 2,960 B 200,500 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,925 5,950 5,825 5,900 -25 8,128,800 47,794,087,500 2,887 2,060.660 5,900 T/J 91,600 5,875 B 6,500 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,490 3,520 3,430 3,470 -20 258,985,200 897,727,630,000 44,744 1,823.580 3,470 T/J 2,024,700 3,460 B 814,400 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,725 5,925 5,525 5,825 100 26,248,200 150,293,552,500 9,047 5,927.607 5,825 T/J 286,500 5,800 B 1,300 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,600 24,650 24,175 24,175 -425 4,523,000 110,020,570,000 7,326 28,779.762 24,250 J 5,000 24,175 T/B 55,800 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,730 2,740 2,650 2,700 -30 22,405,000 60,115,016,000 4,898 69,124.424 2,700 T/J 741,300 2,690 B 500 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 136 136 133 133 -3 105,991,400 14,370,062,100 8,505 25.094 134 J 841,900 133 T/B 294,200 Total 2,991,369,300 3,351,607,074,900 228,532 209,828,400 123,590,500 Jakarta, 28 March 2024 Trading Division