List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 04 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------------ 825 830 810 820 -5 17,947,900 14,654,054,500 3,087 1,000.000 820 T/J 143,800 815 B 85,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,490 1,525 1,480 1,480 -10 14,832,600 22,220,211,500 3,263 1,480.000 1,480 T/J 40,700 1,475 B 214,800 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,490 2,550 2,500 2,540 50 72,476,200 183,658,278,000 12,993 230.909 2,540 T/J 286,600 2,530 B 2,367,800 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,750 1,775 1,745 1,750 0 25,838,900 45,286,751,500 3,386 6,973.779 1,750 T/J 74,600 1,745 B 617,100 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,480 1,500 1,460 1,460 -20 31,713,700 46,763,947,500 9,744 962.616 1,465 J 15,000 1,460 T/B 2,383,700 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,225 5,275 5,175 5,200 -25 57,118,400 298,420,700,000 13,318 3,718.615 5,200 T/J 256,500 5,175 B 942,600 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,420 2,450 2,380 2,410 -10 22,411,600 53,953,640,000 9,739 483.756 2,410 T/J 20,800 2,400 B 304,500 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 140 149 141 145 5 348,652,400 50,905,196,800 6,373 26.337 146 J 7,360,200 145 T/B 1,136,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,930 4,990 4,900 4,900 -30 9,493,000 46,965,964,000 3,511 22,316.346 4,910 J 200 4,900 T/B 17,500 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 474 474 462 462 -12 12,915,300 6,012,594,600 1,468 641.667 464 J 2,000 462 T/B 513,800 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,560 2,620 2,470 2,490 -70 34,192,700 86,475,912,000 6,518 126.369 2,490 T/J 485,900 2,480 B 533,300 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 69 70 63 64 -5 5,851,813,700 385,925,939,500 48,127 18.935 65 J 72,648,500 64 T/B 21,008,400 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,625 11,625 11,450 11,450 -175 3,310,000 38,054,795,000 1,834 424.467 11,475 J 200 11,450 T/B 152,500 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,100 4,140 4,070 4,090 -10 7,401,500 30,432,664,000 3,424 1,669.388 4,090 T/J 60,900 4,080 B 71,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,675 6,675 6,550 6,550 -125 5,809,200 38,261,705,000 2,839 1,121.211 6,575 J 1,000 6,550 T/B 697,500 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,975 8,950 8,625 8,725 -250 6,685,500 58,464,397,500 7,370 449.587 8,725 T/J 121,200 8,700 B 500 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 9,175 9,125 8,975 8,975 -200 627,200 5,654,387,500 1,195 359.000 9,000 J 6,300 8,975 T/B 50,600 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,250 26,650 26,250 26,375 125 1,795,200 47,474,792,500 3,541 188.393 26,400 J 3,600 26,375 T/B 7,100 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,490 1,505 1,470 1,500 10 42,941,300 64,007,105,000 3,536 14,629.864 1,505 J 286,700 1,500 T/B 61,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,970 2,030 1,965 1,990 20 33,524,300 66,759,746,500 6,695 3,193.453 1,990 T/J 45,300 1,985 B 12,500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,240 2,330 2,260 2,280 40 35,564,000 81,625,269,000 5,354 608.298 2,290 J 28,700 2,280 T/B 6,546,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,610 2,630 2,590 2,600 -10 7,218,900 18,845,045,000 1,494 153.078 2,610 J 8,000 2,600 T/B 4,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,105 1,125 1,110 1,120 15 27,121,900 30,387,681,500 4,410 373.333 1,120 T/J 476,100 1,115 B 1,289,900 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,580 2,690 2,590 2,690 110 27,146,000 72,266,793,000 8,475 2,339.130 2,690 T/J 154,300 2,680 B 1,900 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,125 6,125 6,050 6,050 -75 2,352,300 14,291,030,000 2,476 2,113.050 6,075 J 7,600 6,050 T/B 274,300 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,920 3,960 3,900 3,940 20 81,580,800 320,866,008,000 10,266 2,070.578 3,940 T/J 1,005,800 3,930 B 3,100 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 4,670 4,810 4,680 4,790 120 12,009,100 57,021,717,000 5,407 4,874.375 4,800 J 349,600 4,790 T/B 10,000 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,725 24,175 23,775 24,000 275 3,593,600 86,326,040,000 5,357 28,571.429 24,000 T/J 20,400 23,975 B 1,200 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,730 2,740 2,660 2,670 -60 9,755,100 26,142,847,000 4,228 68,356.375 2,680 J 105,900 2,670 T/B 157,900 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 141 144 140 143 2 226,093,600 32,198,664,500 22,677 26.981 143 T/J 2,304,200 142 B 3,100,200 Total 7,033,935,900 2,330,323,877,900 222,105 86,320,600 42,567,900 Jakarta, 04 March 2024 Trading Division