List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 05 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------------ 965 960 945 950 -15 45,586,000 43,457,594,500 4,719 1,158.537 955 J 763,100 950 T/B 161,800 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,350 1,360 1,325 1,340 -10 11,497,100 15,385,334,500 2,234 1,340.000 1,345 J 2,049,900 1,340 T/B 200,400 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,690 2,720 2,670 2,700 10 15,325,400 41,371,129,000 4,031 245.455 2,710 J 198,400 2,700 T/B 153,100 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,770 1,770 1,725 1,735 -35 16,681,800 28,960,702,500 3,227 6,914.003 1,740 J 494,000 1,735 T/B 200 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,660 1,675 1,645 1,670 10 35,349,900 58,915,650,500 6,798 1,101.075 1,670 T/J 3,594,500 1,665 B 79,300 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,175 5,325 5,150 5,275 100 59,190,300 311,744,020,000 7,497 3,772.249 5,275 T/J 455,500 5,250 B 1,875,100 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,730 2,750 2,690 2,700 -30 13,370,900 36,302,199,000 4,854 541.967 2,710 J 416,700 2,700 T/B 582,300 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 162 163 159 160 -2 140,161,100 22,505,088,000 4,943 29.061 161 J 1,092,600 160 T/B 11,447,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,325 5,400 5,275 5,275 -50 3,500,400 18,633,010,000 2,996 24,024.229 5,300 J 1,000 5,275 T/B 126,700 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 428 430 422 430 2 6,043,700 2,576,132,600 1,199 597.222 430 T/J 1,051,800 428 B 200 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,340 2,370 2,300 2,300 -40 12,443,700 28,952,083,000 1,933 116.727 2,320 J 22,000 2,300 T/B 161,400 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 69 69 67 68 -1 1,149,877,400 78,250,388,100 13,563 20.118 69 J 101,933,500 68 T/B 1,941,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,025 11,050 10,850 10,850 -175 2,242,100 24,402,240,000 2,207 402.224 10,875 J 3,500 10,850 T/B 434,300 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,110 4,140 4,080 4,100 -10 7,486,400 30,788,155,000 1,976 1,673.469 4,110 J 58,100 4,100 T/B 62,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,500 6,575 6,500 6,500 0 6,930,600 45,201,320,000 2,086 1,112.652 6,525 J 142,000 6,500 T/B 91,700 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,650 9,800 9,525 9,575 -75 2,379,900 22,886,370,000 2,724 493.386 9,600 J 7,000 9,575 T/B 41,300 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,725 8,675 8,600 8,625 -100 1,366,100 11,778,227,500 1,675 345.000 8,625 T/J 44,100 8,600 B 264,300 18 ITMG Indo Tambangraya Megah Tbk. CDSO1SDEU70000A121------------ 26,900 27,000 26,750 26,850 -50 2,061,100 55,392,805,000 2,478 191.786 26,875 J 300 26,850 T/B 23,900 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,500 1,500 1,480 1,480 -20 5,654,100 8,390,834,500 1,808 14,434.800 1,480 T/J 100 1,475 B 172,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,900 1,925 1,885 1,890 -10 23,998,800 45,567,051,000 2,220 3,032.978 1,890 T/J 372,300 1,885 B 93,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,680 2,730 2,600 2,620 -60 63,192,600 167,589,051,000 8,508 699.010 2,630 J 62,500 2,620 T/B 3,206,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,790 2,830 2,750 2,820 30 8,676,300 24,320,074,000 1,698 166.031 2,820 T/J 72,600 2,780 B 22,400 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,370 1,375 1,365 1,375 5 17,318,100 23,764,848,000 3,512 458.333 1,375 T/J 960,500 1,370 B 1,431,500 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,930 2,940 2,910 2,930 0 9,068,600 26,559,557,000 3,116 2,547.826 2,940 J 2,476,100 2,930 T/B 236,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,700 5,700 5,650 5,650 -50 5,768,800 32,699,965,000 3,700 1,973.344 5,675 J 54,200 5,650 T/B 1,657,600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,450 3,450 3,420 3,430 -20 116,051,700 398,680,342,000 16,899 1,802.559 3,440 J 7,998,400 3,430 T/B 2,019,000 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 6,975 7,100 6,875 7,100 125 32,934,800 230,371,565,000 10,703 7,225.066 7,100 T/J 240,300 7,075 B 1,800 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 25,050 25,425 25,125 25,250 200 2,163,800 54,663,840,000 2,693 30,059.524 25,275 J 1,000 25,250 T/B 49,800 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,710 2,730 2,680 2,680 -30 4,694,500 12,652,083,000 2,047 68,612.391 2,690 J 49,700 2,680 T/B 504,700 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 135 136 132 136 1 196,540,200 26,463,077,800 15,947 25.660 136 T/J 3,009,400 135 B 5,000,000 Total 2,017,556,200 1,929,224,737,500 143,991 127,625,100 32,042,500 Jakarta, 05 April 2024 Trading Division