List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 01 April 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------------ 880 910 855 910 30 60,908,600 54,064,414,000 6,694 1,109.756 910 T/J 3,136,800 905 B 187,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,310 1,350 1,300 1,305 -5 25,678,200 34,205,832,000 3,573 1,305.000 1,325 J 120,900 1,305 T/B 559,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,700 2,700 2,610 2,640 -60 31,687,700 83,917,650,000 9,022 240.000 2,650 J 130,600 2,640 T/B 1,158,300 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,720 1,710 1,690 1,710 -10 20,971,800 35,686,457,500 2,643 6,814.378 1,710 T/J 223,700 1,700 B 1,200 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,600 1,635 1,545 1,580 -20 61,273,100 96,730,515,500 16,564 1,041.735 1,580 T/J 161,200 1,575 B 100 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,150 5,225 5,150 5,200 50 42,828,200 222,112,660,000 10,392 3,718.615 5,225 J 1,601,000 5,200 T/B 58,300 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,710 2,720 2,440 2,550 -160 98,265,300 249,495,348,000 23,561 511.858 2,560 J 199,000 2,550 T/B 10,200 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 150 156 150 152 2 194,914,500 29,798,246,600 3,023 27.608 152 T/J 9,528,100 151 B 7,841,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,250 5,250 5,125 5,200 -50 3,534,900 18,375,415,000 1,825 23,682.652 5,225 J 5,000 5,200 T/B 291,400 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 436 438 418 438 2 31,078,000 13,314,990,200 2,868 608.333 438 T/J 1,107,000 428 B 6,800 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,260 2,300 2,220 2,270 10 44,328,600 100,525,225,000 3,558 115.204 2,280 J 2,000 2,270 T/B 9,900 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 69 69 66 68 -1 1,275,456,800 86,410,672,700 15,661 20.118 68 T/J 164,464,100 67 B 56,330,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,600 11,375 11,000 11,225 -375 5,789,500 64,597,795,000 3,971 416.126 11,225 T/J 16,200 11,200 B 100 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,070 4,110 3,980 4,070 0 10,142,100 40,967,201,000 4,707 1,661.224 4,070 T/J 258,100 4,040 B 900 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,375 6,425 6,325 6,425 50 9,236,200 59,054,710,000 3,003 1,099.813 6,425 T/J 245,300 6,400 B 500 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,575 9,725 9,225 9,550 -25 7,321,600 69,190,697,500 5,461 492.098 9,550 T/J 16,900 9,500 B 2,000 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,750 8,925 8,625 8,925 175 2,181,000 19,190,392,500 1,381 357.000 8,925 T/J 525,800 8,675 B 1,800 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,700 26,700 26,000 26,300 -400 2,598,500 68,156,862,500 6,004 187.857 26,300 T/J 53,700 26,275 B 1,200 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,475 1,480 1,450 1,465 -10 30,519,700 44,618,407,000 2,741 14,288.501 1,465 T/J 400,400 1,460 B 8,700 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,820 1,860 1,815 1,840 20 22,654,300 41,730,844,000 5,126 2,952.740 1,845 J 102,500 1,840 T/B 65,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,280 2,370 2,290 2,290 10 45,950,400 106,812,816,000 6,794 610.966 2,300 J 59,900 2,290 T/B 755,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,740 2,750 2,620 2,680 -60 12,014,300 31,983,263,000 1,829 157.788 2,680 T/J 76,100 2,640 B 64,200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,360 1,380 1,315 1,355 -5 53,047,500 71,461,722,000 5,827 451.667 1,355 T/J 268,100 1,350 B 33,400 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,970 2,970 2,850 2,890 -80 32,364,300 93,643,380,000 11,301 2,513.043 2,900 J 708,100 2,890 T/B 103,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,900 5,900 5,700 5,875 -25 7,557,200 43,834,795,000 3,308 2,051.929 5,875 T/J 495,100 5,850 B 100 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,470 3,520 3,420 3,510 40 248,116,300 863,552,673,000 34,854 1,844.602 3,510 T/J 984,600 3,500 B 375,700 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,825 6,125 5,750 6,100 275 24,009,700 143,313,595,000 9,513 6,207.451 6,100 T/J 474,800 6,075 B 3,600 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,175 24,350 23,850 24,025 -150 3,481,400 83,550,262,500 5,863 28,601.190 24,050 J 2,300 24,025 T/B 17,100 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,700 2,730 2,630 2,730 30 10,886,900 29,294,676,000 3,459 69,892.473 2,730 T/J 313,200 2,700 B 2,101,300 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 133 134 131 132 -1 75,314,500 9,940,692,100 5,116 24.906 132 T/J 933,600 131 B 1,606,100 Total 2,494,111,100 2,909,532,210,600 219,642 186,614,100 71,596,600 Jakarta, 01 April 2024 Trading Division