List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 02 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------------ 910 965 910 955 45 102,907,500 96,569,894,500 8,482 1,164.634 955 T/J 466,500 950 B 376,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,305 1,320 1,260 1,290 -15 26,818,100 34,372,571,500 5,795 1,290.000 1,290 T/J 307,400 1,285 B 5,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,640 2,690 2,620 2,690 50 27,768,300 73,929,519,000 6,370 244.545 2,690 T/J 2,322,500 2,680 B 133,000 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,710 1,790 1,715 1,790 80 46,450,500 81,734,089,000 6,493 7,133.179 1,790 T/J 735,500 1,785 B 10,200 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,580 1,640 1,575 1,640 60 46,410,200 74,955,412,000 10,513 1,081.295 1,645 J 2,020,900 1,640 T/B 940,300 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,200 5,275 5,175 5,275 75 41,029,100 214,717,732,500 6,890 3,772.249 5,300 J 5,442,800 5,275 T/B 138,200 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,550 2,700 2,510 2,690 140 68,896,800 180,864,706,000 13,623 539.960 2,700 J 1,360,500 2,690 T/B 579,000 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 152 154 151 153 1 212,633,800 32,513,490,200 5,588 27.790 154 J 15,778,400 153 T/B 7,511,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,200 5,375 5,175 5,350 150 10,163,000 53,969,685,000 2,664 24,365.806 5,350 T/J 3,532,800 5,325 B 32,300 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 438 436 426 436 -2 17,226,900 7,432,252,600 2,059 605.556 436 T/J 1,499,500 432 B 9,900 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,270 2,320 2,250 2,300 30 26,378,000 60,392,742,000 2,573 116.727 2,310 J 180,100 2,290 B 76,000 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 68 70 68 70 2 2,224,757,900 153,866,604,500 18,731 20.710 70 T/J 780,585,900 69 B 53,667,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,225 11,250 11,025 11,200 -25 4,363,900 48,560,482,500 2,994 415.199 11,200 T/J 115,200 11,125 B 100 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,070 4,140 4,000 4,130 60 11,265,000 45,958,721,000 4,141 1,685.714 4,130 T/J 230,500 4,120 B 30,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,425 6,600 6,400 6,600 175 12,799,100 83,547,322,500 4,983 1,129.769 6,600 T/J 1,127,700 6,575 B 3,900 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,550 9,725 9,250 9,650 100 14,657,000 140,361,940,000 5,733 497.251 9,650 T/J 82,800 9,625 B 4,000 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,925 8,825 8,700 8,825 -100 1,854,000 16,253,557,500 1,873 353.000 8,825 T/J 263,300 8,800 B 300 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,300 26,675 26,225 26,675 375 1,748,900 46,388,137,500 3,076 190.536 26,700 J 5,900 26,675 T/B 34,300 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,465 1,475 1,435 1,475 10 46,015,200 67,203,078,000 2,891 14,386.033 1,475 T/J 60,900 1,465 B 3,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,840 1,910 1,860 1,895 55 45,690,500 86,547,127,500 8,721 3,041.001 1,895 T/J 524,300 1,885 B 185,800 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,290 2,370 2,290 2,350 60 45,440,800 106,063,184,000 5,157 626.974 2,350 T/J 36,300 2,340 B 288,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,680 2,690 2,640 2,680 0 8,799,900 23,451,026,000 2,150 157.788 2,680 T/J 67,300 2,670 B 1,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,355 1,360 1,335 1,340 -15 30,974,000 41,702,023,000 4,604 446.667 1,340 T/J 261,000 1,335 B 1,299,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,890 2,920 2,860 2,920 30 16,327,900 47,236,041,000 5,624 2,539.130 2,920 T/J 1,024,700 2,910 B 55,100 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,875 5,825 5,725 5,775 -100 7,609,100 43,814,370,000 2,915 2,017.002 5,775 T/J 150,500 5,750 B 39,900 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,510 3,500 3,410 3,490 -20 233,017,700 807,119,678,000 30,512 1,834.091 3,500 J 1,921,600 3,490 T/B 377,100 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 6,100 6,475 6,125 6,475 375 33,468,000 212,743,990,000 10,251 6,589.057 6,500 J 1,166,900 6,475 T/B 277,400 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,025 24,900 24,025 24,900 875 6,997,100 172,463,157,500 6,363 29,642.857 24,900 T/J 108,600 24,875 B 100 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,730 2,740 2,700 2,740 10 7,454,900 20,340,837,000 2,310 70,148.490 2,740 T/J 132,900 2,720 B 32,900 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 132 135 128 133 1 446,400,500 58,800,992,800 63,606 25.094 133 T/J 577,900 132 B 4,201,800 Total 3,826,323,600 3,133,874,364,600 257,685 822,091,100 70,314,500 Jakarta, 02 April 2024 Trading Division