List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 16 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------------ 950 935 885 910 -40 96,657,400 87,882,955,500 6,812 1,109.756 915 J 344,900 910 T/B 1,256,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,340 1,445 1,325 1,440 100 45,559,500 63,912,354,000 7,738 1,440.000 1,440 T/J 286,100 1,435 B 94,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,700 2,840 2,730 2,810 110 136,392,000 380,449,785,000 20,136 255.455 2,810 T/J 5,980,000 2,800 B 835,500 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,735 1,865 1,740 1,815 80 70,263,600 127,770,178,500 8,604 7,232.805 1,815 T/J 568,400 1,810 B 311,500 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,670 1,810 1,680 1,810 140 201,068,200 354,290,799,000 34,803 1,193.380 1,810 T/J 2,061,800 1,805 B 505,300 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,275 5,225 5,100 5,100 -175 137,258,300 708,326,010,000 26,292 3,647.103 5,125 J 506,300 5,100 T/B 6,051,100 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,700 2,640 2,520 2,550 -150 39,244,700 101,433,823,000 13,764 511.858 2,550 T/J 83,400 2,540 B 538,500 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 160 171 160 170 10 581,700,200 97,155,194,000 9,925 30.877 171 J 3,698,700 170 T/B 10,654,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,275 5,400 5,000 5,025 -250 12,055,100 61,728,472,500 5,812 22,885.640 5,050 J 3,100 5,025 T/B 10,000 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 430 428 408 412 -18 25,707,300 10,643,051,200 3,407 572.222 412 T/J 308,400 410 B 104,900 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,300 2,300 2,220 2,270 -30 16,666,400 37,814,028,000 2,395 115.204 2,270 T/J 13,200 2,260 B 130,500 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 68 68 64 65 -3 3,869,433,700 252,798,685,700 33,912 19.231 65 T/J 77,161,000 64 B 1,378,342,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,850 10,625 10,075 10,100 -750 18,880,100 194,547,242,500 12,664 374.421 10,100 T/J 168,600 10,075 B 40,100 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,100 4,450 4,120 4,400 300 48,418,100 209,842,428,000 12,307 1,795.918 4,400 T/J 724,200 4,390 B 14,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,500 6,375 6,125 6,150 -350 31,099,400 193,800,832,500 13,605 1,052.740 6,175 J 31,300 6,150 T/B 95,000 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,575 9,800 9,300 9,725 150 14,148,400 136,354,877,500 8,061 501.116 9,725 T/J 95,400 9,675 B 600 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,625 8,775 8,550 8,775 150 3,660,900 31,905,127,500 2,691 351.000 8,775 T/J 102,100 8,750 B 100 18 ITMG Indo Tambangraya Megah Tbk. CDSO1SDEU70000A121------------ 26,850 27,450 27,050 27,400 550 5,801,000 158,002,702,500 8,775 195.714 27,400 T/J 133,800 27,375 B 65,600 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,480 1,510 1,440 1,450 -30 47,729,000 70,335,740,000 6,425 14,142.202 1,465 J 100 1,450 T/B 33,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,890 1,835 1,805 1,810 -80 26,434,400 48,133,564,500 6,691 2,904.598 1,815 J 55,200 1,810 T/B 18,400 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,620 2,890 2,690 2,880 260 133,170,200 373,713,887,000 21,847 768.377 2,880 T/J 1,479,300 2,870 B 28,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,820 2,820 2,670 2,700 -120 11,505,000 31,335,332,000 2,321 158.965 2,720 J 100 2,700 T/B 6,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,375 1,410 1,365 1,370 -5 91,478,600 126,729,294,500 10,890 456.667 1,375 J 8,200 1,370 T/B 915,800 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,930 3,130 2,930 3,100 170 58,080,000 176,765,710,000 15,630 2,695.652 3,110 J 109,900 3,100 T/B 28,400 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,650 5,650 5,500 5,575 -75 16,305,200 90,744,102,500 7,822 1,947.149 5,575 T/J 597,100 5,550 B 1,200 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,430 3,280 3,150 3,220 -210 490,658,200 1,585,000,507,000 65,067 1,692.199 3,220 T/J 4,234,400 3,210 B 4,842,800 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 7,100 7,300 7,025 7,225 125 45,186,200 323,142,172,500 14,945 7,352.268 7,225 T/J 197,200 7,200 B 600 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 25,250 26,400 25,000 26,250 1,000 11,555,700 299,694,465,000 12,796 31,250.000 26,250 T/J 9,500 26,225 B 14,600 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,680 2,630 2,540 2,540 -140 20,692,600 53,339,505,000 10,325 65,028.162 2,550 J 9,300 2,540 T/B 92,200 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 136 140 131 133 -3 366,835,100 49,505,577,200 31,874 25.094 133 T/J 1,443,000 132 B 1,523,300 Total 6,673,644,500 6,437,098,404,100 438,336 100,414,000 1,406,556,400 Jakarta, 16 April 2024 Trading Division