List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 05 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------------ 820 825 805 805 -15 14,610,200 11,858,126,000 2,785 981.707 810 J 850,400 805 T/B 4,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,480 1,485 1,420 1,435 -45 33,800,500 48,772,779,000 7,304 1,435.000 1,440 J 10,500 1,435 T/B 56,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,540 2,630 2,550 2,630 90 84,971,100 220,554,456,000 15,920 239.091 2,630 T/J 4,154,200 2,620 B 965,700 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,750 1,795 1,720 1,790 40 28,450,100 50,660,456,500 4,406 7,133.179 1,795 J 932,300 1,790 T/B 3,100 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,460 1,485 1,460 1,460 0 37,549,800 55,150,189,500 8,163 962.616 1,465 J 80,400 1,460 T/B 474,500 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,200 5,225 5,100 5,100 -100 53,172,900 273,038,295,000 16,471 3,647.103 5,125 J 13,200 5,100 T/B 7,847,300 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,410 2,450 2,410 2,430 20 18,420,700 44,803,315,000 5,412 487.771 2,430 T/J 257,500 2,420 B 94,600 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 145 152 146 152 7 355,122,200 52,778,752,800 5,452 27.608 152 T/J 4,023,000 151 B 11,691,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,900 4,900 4,830 4,830 -70 6,479,700 31,492,691,000 2,992 21,997.541 4,830 T/J 36,900 4,820 B 187,900 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 462 466 452 456 -6 17,757,300 8,107,886,200 2,198 633.333 456 T/J 290,700 454 B 294,300 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,490 2,550 2,450 2,540 50 27,310,600 68,386,137,000 5,252 128.907 2,540 T/J 273,400 2,530 B 37,500 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 64 67 63 63 -1 2,393,361,600 154,117,630,200 25,874 18.639 64 J 17,390,200 63 T/B 121,746,400 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,450 11,475 11,350 11,375 -75 3,559,500 40,549,702,500 3,112 421.687 11,450 J 5,100 11,375 T/B 1,400 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,090 4,220 4,100 4,170 80 17,186,300 71,758,434,000 5,003 1,702.041 4,170 T/J 200 4,160 B 50,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,550 6,575 6,475 6,500 -50 6,990,600 45,587,407,500 3,028 1,112.652 6,500 T/J 48,900 6,475 B 684,400 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,725 8,800 8,450 8,575 -150 5,818,700 50,047,932,500 4,527 441.858 8,575 T/J 155,200 8,550 B 13,500 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,975 9,000 8,825 8,925 -50 2,048,900 18,198,745,000 1,633 357.000 8,925 T/J 149,700 8,875 B 1,700 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,375 27,200 26,450 27,175 800 2,812,200 75,705,842,500 6,154 194.107 27,200 J 40,100 27,175 T/B 200 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,500 1,510 1,485 1,485 -15 18,808,600 28,025,917,000 1,667 14,483.566 1,495 J 9,900 1,485 T/B 25,600 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,990 1,990 1,965 1,970 -20 14,502,100 28,637,769,500 5,712 3,161.358 1,975 J 700 1,970 T/B 1,700 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,280 2,340 2,240 2,250 -30 31,066,400 70,922,781,000 6,408 600.295 2,260 J 511,300 2,250 T/B 1,006,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,600 2,610 2,570 2,580 -20 7,710,700 20,025,613,000 2,476 151.900 2,590 J 1,400 2,580 T/B 36,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,120 1,125 1,110 1,120 0 20,025,800 22,361,518,500 3,179 373.333 1,120 T/J 1,407,400 1,115 B 876,600 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,690 2,800 2,740 2,740 50 69,921,100 193,827,365,000 18,786 2,382.609 2,760 J 1,191,200 2,740 T/B 768,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 6,050 6,075 5,975 5,975 -75 5,702,200 34,229,085,000 3,386 2,086.855 6,000 J 100,000 5,975 T/B 276,400 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,940 3,900 3,860 3,870 -70 100,671,500 389,845,055,000 18,037 2,033.791 3,870 T/J 56,900 3,860 B 463,200 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 4,790 4,850 4,710 4,740 -50 11,404,500 54,322,368,000 4,821 4,823.495 4,740 T/J 60,500 4,730 B 12,400 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,000 24,375 24,025 24,125 125 3,829,900 92,660,842,500 5,814 28,720.238 24,200 J 100 24,125 T/B 30,100 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,670 2,690 2,640 2,670 0 9,041,900 24,123,642,000 2,394 68,356.375 2,680 J 232,900 2,670 T/B 39,800 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 143 148 140 145 2 334,760,300 48,468,931,200 41,887 27.358 145 T/J 856,200 144 B 5,970,600 Total 3,736,867,900 2,329,019,665,900 240,253 33,140,400 153,663,300 Jakarta, 05 March 2024 Trading Division