List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 07 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------------ 800 830 805 820 20 28,727,700 23,625,422,000 3,324 1,000.000 825 J 92,500 820 T/B 110,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,500 1,520 1,460 1,470 -30 21,925,800 32,626,645,500 5,900 1,470.000 1,470 T/J 1,225,000 1,465 B 1,304,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,670 2,730 2,640 2,700 30 77,030,200 208,686,238,000 11,536 245.455 2,700 T/J 7,000 2,690 B 144,100 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,790 1,795 1,750 1,785 -5 17,969,900 32,041,962,500 3,653 7,113.254 1,790 J 58,300 1,780 B 43,700 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,525 1,580 1,535 1,575 50 84,824,100 132,972,237,500 14,664 1,038.439 1,575 T/J 508,500 1,570 B 320,100 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,175 5,200 5,100 5,125 -50 55,244,400 283,884,492,500 13,398 3,664.981 5,125 T/J 4,800 5,100 B 10,947,700 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,470 2,520 2,470 2,480 10 31,395,800 78,117,154,000 6,910 497.807 2,480 T/J 114,300 2,470 B 64,000 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 154 165 154 162 8 525,920,800 84,716,703,000 8,946 29.424 163 J 2,783,900 161 B 13,679,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,890 5,150 4,890 5,100 210 20,514,400 103,964,196,500 8,880 23,227.217 5,125 J 102,200 5,100 T/B 30,400 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 470 472 460 460 -10 17,851,100 8,252,545,400 2,195 638.889 462 J 111,300 460 T/B 448,400 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,400 2,440 2,380 2,410 10 18,712,000 45,212,569,000 3,456 122.309 2,410 T/J 12,500 2,400 B 465,900 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 74 75 67 70 -4 6,569,707,300 458,917,420,200 44,686 20.710 70 T/J 31,856,300 69 B 27,759,600 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,150 11,150 10,700 10,700 -450 14,189,000 153,582,545,000 7,995 396.664 10,700 T/J 6,700 10,675 B 12,300 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,060 4,110 4,050 4,070 10 5,977,700 24,372,546,000 1,973 1,661.224 4,080 J 31,500 4,070 T/B 94,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,500 6,500 6,350 6,350 -150 11,093,000 71,042,760,000 5,462 1,086.975 6,375 J 7,500 6,350 T/B 601,900 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,300 8,500 8,250 8,375 75 11,168,500 93,445,432,500 6,735 431.552 8,375 T/J 66,900 8,350 B 18,000 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,900 8,900 8,750 8,750 -150 3,930,300 34,599,987,500 3,560 350.000 8,775 J 1,500 8,750 T/B 73,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,125 27,825 27,000 27,700 575 2,561,500 70,567,287,500 4,005 197.857 27,725 J 15,600 27,700 T/B 47,900 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,500 1,500 1,465 1,465 -35 22,144,800 32,640,432,000 2,468 14,288.501 1,465 T/J 7,800 1,460 B 390,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,975 1,995 1,955 1,980 5 58,365,500 115,539,331,500 4,943 3,177.405 1,985 J 33,300 1,980 T/B 2,500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,260 2,360 2,280 2,320 60 52,804,700 122,773,288,000 5,942 618.970 2,330 J 402,600 2,320 T/B 109,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,600 2,640 2,590 2,600 0 11,883,000 31,000,692,000 1,567 153.078 2,630 J 150,400 2,600 T/B 37,400 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,115 1,125 1,110 1,115 0 40,723,400 45,409,457,000 5,130 371.667 1,120 J 1,212,800 1,115 T/B 650,700 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,780 2,840 2,750 2,840 60 30,004,000 84,424,055,000 9,370 2,469.565 2,840 T/J 1,131,900 2,830 B 1,500 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,950 6,000 5,900 5,925 -25 5,807,900 34,487,037,500 4,652 2,069.392 5,950 J 66,300 5,925 T/B 235,000 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,900 3,930 3,900 3,900 0 86,888,100 339,760,379,000 9,519 2,049.557 3,900 T/J 341,500 3,890 B 975,500 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 5,225 5,750 5,175 5,625 400 60,464,400 334,496,030,000 23,041 5,724.084 5,625 T/J 1,563,500 5,600 B 75,300 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,325 24,400 24,000 24,000 -325 5,365,900 129,595,617,500 6,678 28,571.429 24,050 J 1,100 24,000 T/B 383,300 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,690 2,730 2,680 2,730 40 18,964,900 51,479,027,000 4,604 69,892.473 2,730 T/J 615,200 2,720 B 1,100 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 146 146 143 144 -2 83,522,600 12,086,609,100 9,495 27.170 144 T/J 1,582,600 143 B 2,321,400 Total 7,995,682,700 3,274,320,100,200 244,687 44,115,300 61,349,900 Jakarta, 07 March 2024 Trading Division