List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 04 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------------ 955 985 930 965 10 95,353,300 92,170,755,500 7,535 1,176.829 965 T/J 246,500 960 B 369,500 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,310 1,350 1,305 1,350 40 23,597,800 31,593,886,000 3,354 1,350.000 1,350 T/J 791,600 1,345 B 59,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,680 2,720 2,650 2,690 10 23,229,200 62,426,360,000 6,345 244.545 2,690 T/J 733,400 2,680 B 599,700 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,775 1,785 1,755 1,770 -5 18,912,700 33,441,493,000 2,612 7,053.479 1,770 T/J 139,200 1,765 B 53,900 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,645 1,675 1,650 1,660 15 47,638,600 79,238,739,000 7,863 1,094.481 1,660 T/J 818,200 1,655 B 254,100 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,250 5,250 5,150 5,175 -75 48,410,800 251,227,840,000 12,353 3,700.737 5,200 J 132,300 5,175 T/B 2,626,000 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,640 2,740 2,650 2,730 90 35,061,300 94,996,932,000 8,611 547.989 2,740 J 2,416,100 2,730 T/B 718,400 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 155 163 156 162 7 337,552,200 53,938,341,700 7,902 29.424 162 T/J 414,400 161 B 4,714,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,225 5,400 5,225 5,325 100 9,420,300 50,462,342,500 4,020 24,251.947 5,350 J 12,300 5,325 T/B 27,200 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 424 428 420 428 4 7,494,900 3,186,842,600 1,168 594.444 428 T/J 40,500 426 B 13,700 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,270 2,370 2,290 2,340 70 14,853,500 34,678,651,000 3,095 118.757 2,350 J 357,600 2,340 T/B 6,900 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 68 69 67 69 1 1,094,469,000 74,945,719,300 12,572 20.414 69 T/J 78,566,600 68 B 263,926,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,000 11,100 10,950 11,025 25 2,527,700 27,835,875,000 2,066 408.712 11,025 T/J 190,500 11,000 B 3,300 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,070 4,180 4,070 4,110 40 9,325,100 38,460,400,000 3,556 1,677.551 4,110 T/J 102,100 4,100 B 25,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,550 6,550 6,475 6,500 -50 4,955,800 32,282,907,500 1,721 1,112.652 6,525 J 32,800 6,500 T/B 148,400 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,900 9,925 9,650 9,650 -250 4,530,700 44,160,427,500 3,279 497.251 9,675 J 1,000 9,650 T/B 66,200 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,700 8,725 8,625 8,725 25 1,051,200 9,120,040,000 1,320 349.000 8,725 T/J 94,600 8,675 B 11,800 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,975 27,025 26,625 26,900 -75 1,332,700 35,767,692,500 2,124 192.143 26,925 J 45,300 26,900 T/B 7,400 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,500 1,505 1,480 1,500 0 13,034,300 19,513,888,000 1,997 14,629.864 1,500 T/J 242,700 1,495 B 7,800 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,860 1,910 1,850 1,900 40 43,259,700 82,033,091,000 4,250 3,049.025 1,900 T/J 13,423,900 1,895 B 5,500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,390 2,720 2,410 2,680 290 174,452,500 452,918,352,000 21,405 715.018 2,680 T/J 23,600 2,670 B 76,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,700 2,800 2,710 2,790 90 9,158,300 25,408,846,000 1,418 164.264 2,790 T/J 1,800 2,770 B 200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,365 1,380 1,350 1,370 5 40,443,300 55,385,375,000 4,522 456.667 1,375 J 989,400 1,370 T/B 222,600 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,920 2,940 2,880 2,930 10 9,470,900 27,657,516,000 6,296 2,547.826 2,940 J 2,351,900 2,930 T/B 7,924,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,700 5,725 5,675 5,700 0 4,948,000 28,186,780,000 2,638 1,990.807 5,700 T/J 52,800 5,675 B 217,600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,420 3,460 3,410 3,450 30 207,494,500 712,928,722,000 19,401 1,813.070 3,460 J 1,133,700 3,450 T/B 4,329,300 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 6,775 7,000 6,700 6,975 200 38,297,100 264,598,595,000 11,445 7,097.864 6,975 T/J 285,200 6,950 B 46,300 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 25,250 25,275 25,000 25,050 -200 2,753,300 69,203,460,000 4,385 29,821.429 25,125 J 12,100 25,050 T/B 98,600 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,690 2,790 2,690 2,710 20 15,089,300 41,385,552,000 3,592 69,380.440 2,720 J 15,900 2,710 T/B 40,100 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 134 136 131 135 1 163,140,100 21,771,330,800 19,337 25.472 135 T/J 101,000 134 B 3,374,900 Total 2,501,258,100 2,850,926,752,900 192,182 103,769,000 289,976,700 Jakarta, 04 April 2024 Trading Division