List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 17 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------------ 910 930 910 920 10 24,320,500 22,434,873,500 2,885 1,121.951 925 J 718,200 920 T/B 2,275,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,440 1,450 1,370 1,380 -60 34,808,500 48,586,983,500 8,653 1,380.000 1,380 T/J 30,600 1,375 B 363,400 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,810 2,830 2,750 2,750 -60 40,039,100 111,243,842,000 13,179 250.000 2,760 J 156,900 2,750 T/B 297,700 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,815 1,845 1,760 1,795 -20 33,121,500 59,304,716,000 6,583 7,153.104 1,795 T/J 100 1,790 B 15,700 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,810 1,845 1,775 1,795 -15 97,314,200 174,666,352,000 20,094 1,183.490 1,795 T/J 1,337,700 1,790 B 23,900 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,100 5,175 5,100 5,125 25 47,211,000 242,090,882,500 11,155 3,664.981 5,125 T/J 28,600 5,100 B 4,775,300 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,550 2,600 2,460 2,480 -70 35,246,500 88,663,997,000 14,826 497.807 2,480 T/J 474,700 2,470 B 129,400 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 170 171 164 165 -5 299,310,700 49,967,142,300 6,757 29.969 166 J 3,479,700 165 T/B 972,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,025 5,250 5,050 5,075 50 7,444,200 38,093,152,500 4,059 23,113.358 5,100 J 16,000 5,075 T/B 517,700 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 412 418 392 398 -14 27,188,100 10,942,292,200 4,182 552.778 398 T/J 415,300 396 B 722,700 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,270 2,290 2,110 2,120 -150 22,034,500 48,241,296,000 4,223 107.592 2,120 T/J 184,300 2,110 B 459,500 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 65 66 62 62 -3 2,984,317,500 188,964,544,200 28,939 18.343 63 J 43,279,500 62 T/B 570,097,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,100 10,300 10,050 10,150 50 14,369,100 145,979,417,500 6,779 376.274 10,175 J 1,500 10,150 T/B 175,100 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,400 4,450 4,250 4,270 -130 29,768,300 129,347,473,000 9,735 1,742.857 4,280 J 4,800 4,270 T/B 157,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,150 6,200 6,050 6,050 -100 12,128,500 74,100,070,000 8,691 1,035.622 6,075 J 19,500 6,050 T/B 823,400 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,725 9,750 9,375 9,500 -225 11,428,400 108,886,710,000 6,882 489.522 9,500 T/J 5,200 9,475 B 17,600 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,775 8,775 8,450 8,450 -325 4,471,900 38,244,247,500 3,848 338.000 8,450 T/J 16,900 8,425 B 56,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 27,400 25,950 25,650 25,850 -1,550 4,189,600 108,245,195,000 8,375 184.643 25,875 J 72,300 25,850 T/B 2,700 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,450 1,525 1,450 1,455 5 24,631,000 36,447,130,000 4,750 14,190.968 1,455 T/J 34,200 1,450 B 275,700 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,810 1,840 1,790 1,795 -15 19,115,300 34,421,918,500 5,108 2,880.526 1,800 J 100 1,795 T/B 1,043,300 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,880 2,930 2,760 2,840 -40 85,988,900 245,640,745,000 15,186 757.705 2,840 T/J 823,300 2,830 B 1,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,700 2,750 2,660 2,670 -30 8,971,800 24,145,071,000 1,590 157.199 2,690 J 3,700 2,670 T/B 22,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,370 1,405 1,370 1,390 20 42,969,400 59,693,532,500 5,549 463.333 1,390 T/J 954,600 1,385 B 1,200 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 3,100 3,160 3,060 3,090 -10 36,783,600 114,277,219,000 14,188 2,686.957 3,090 T/J 502,400 3,080 B 61,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,575 5,575 5,350 5,350 -225 11,729,200 63,704,135,000 8,049 1,868.565 5,350 T/J 9,700 5,325 B 337,500 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,220 3,240 3,200 3,200 -20 187,876,400 603,562,112,000 31,810 1,681.688 3,210 J 9,100 3,200 T/B 2,290,000 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 7,225 7,350 6,775 6,850 -375 35,050,800 248,766,650,000 13,262 6,970.662 6,925 J 4,400 6,850 T/B 58,100 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 26,250 26,300 25,575 25,575 -675 4,004,900 103,145,640,000 7,271 30,446.429 25,600 J 4,200 25,575 T/B 300 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,540 2,550 2,370 2,370 -170 35,911,000 87,400,599,000 13,802 60,675.883 2,390 J 160,700 2,370 T/B 1,108,400 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 133 147 132 146 13 414,376,200 56,156,041,700 31,971 27.547 146 T/J 1,329,700 145 B 5,166,700 Total 4,636,120,600 3,365,363,980,400 322,381 54,077,900 592,249,900 Jakarta, 17 April 2024 Trading Division