List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 03 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------------ 955 965 945 955 0 40,424,600 38,639,137,000 3,502 1,164.634 960 J 222,900 955 T/B 3,332,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,290 1,320 1,285 1,310 20 24,912,700 32,471,184,000 4,832 1,310.000 1,315 J 537,400 1,310 T/B 674,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,690 2,720 2,660 2,680 -10 34,356,700 92,389,687,000 7,118 243.636 2,680 T/J 1,094,300 2,670 B 15,100 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,790 1,805 1,765 1,775 -15 21,815,700 39,142,970,500 5,439 7,073.404 1,790 J 31,400 1,775 T/B 168,800 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,640 1,660 1,630 1,645 5 55,402,400 91,189,159,000 9,271 1,084.592 1,650 J 537,500 1,645 T/B 2,766,100 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,275 5,275 5,200 5,250 -25 39,260,600 205,867,447,500 10,634 3,754.371 5,250 T/J 226,900 5,225 B 1,397,100 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,690 2,690 2,590 2,640 -50 24,102,000 63,367,498,000 8,301 529.924 2,650 J 645,000 2,640 T/B 273,200 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146---L-------- 153 159 154 155 2 323,418,400 50,421,654,900 6,254 28.153 155 T/J 2,122,600 154 B 18,450,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,350 5,375 5,225 5,225 -125 5,016,500 26,340,690,000 2,487 23,796.511 5,250 J 2,900 5,225 T/B 8,600 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 436 434 424 424 -12 13,740,100 5,846,564,200 1,518 588.889 424 T/J 107,900 422 B 1,126,800 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,300 2,320 2,270 2,270 -30 13,027,600 29,812,360,000 1,824 115.204 2,290 J 2,700 2,270 T/B 14,400 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 70 70 68 68 -2 1,190,322,400 82,109,207,000 14,097 20.118 69 J 55,798,600 68 T/B 83,505,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,200 11,200 10,925 11,000 -200 2,469,800 27,268,645,000 2,124 407.785 11,000 T/J 55,700 10,975 B 14,700 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,130 4,160 4,060 4,070 -60 7,431,100 30,386,890,000 3,279 1,661.224 4,070 T/J 23,100 4,060 B 179,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,600 6,600 6,525 6,550 -50 10,251,600 67,238,100,000 3,943 1,121.211 6,550 T/J 1,000 6,525 B 818,300 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,650 9,975 9,450 9,900 250 8,854,000 86,875,492,500 5,164 510.133 9,925 J 69,600 9,900 T/B 63,000 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,825 8,825 8,675 8,700 -125 1,830,800 15,972,360,000 1,503 348.000 8,725 J 100 8,700 T/B 4,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 26,675 27,100 26,725 26,975 300 2,480,100 66,901,257,500 3,654 192.679 27,000 J 30,400 26,975 T/B 12,500 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,475 1,510 1,460 1,500 25 38,921,200 58,153,021,500 3,729 14,629.864 1,500 T/J 428,400 1,495 B 5,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,895 1,905 1,840 1,860 -35 20,691,100 38,559,068,500 3,240 2,984.835 1,865 J 121,500 1,860 T/B 6,100 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,350 2,410 2,350 2,390 40 55,340,500 132,045,980,000 5,969 637.646 2,390 T/J 1,007,800 2,380 B 309,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,680 2,760 2,680 2,700 20 8,920,400 24,373,220,000 2,003 158.965 2,730 J 20,000 2,690 B 21,100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,340 1,380 1,335 1,365 25 62,275,600 85,127,749,000 5,817 455.000 1,365 T/J 150,800 1,360 B 28,700 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,920 2,950 2,900 2,920 0 17,802,900 52,120,509,000 5,228 2,539.130 2,920 T/J 84,100 2,910 B 58,400 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,775 5,775 5,675 5,700 -75 5,994,400 34,153,705,000 3,479 1,990.807 5,700 T/J 108,600 5,675 B 316,500 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,490 3,490 3,420 3,420 -70 150,265,700 517,010,892,000 25,382 1,797.304 3,430 J 111,800 3,420 T/B 1,229,400 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 6,475 6,800 6,450 6,775 300 43,420,100 289,797,820,000 14,980 6,894.341 6,775 T/J 88,000 6,750 B 2,500 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,900 25,375 24,700 25,250 350 4,933,500 124,385,800,000 7,542 30,059.524 25,250 T/J 88,600 25,225 B 1,800 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,740 2,740 2,670 2,690 -50 10,531,600 28,342,843,000 3,001 68,868.408 2,690 T/J 91,700 2,680 B 62,800 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 133 134 130 134 1 223,511,900 29,551,206,000 11,696 25.283 134 T/J 3,240,500 133 B 3,182,900 Total 2,461,726,000 2,465,862,118,100 187,010 67,051,800 118,049,600 Jakarta, 03 April 2024 Trading Division