List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 18 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------------ 920 950 925 940 20 31,864,800 29,969,256,500 4,136 1,146.341 945 J 1,583,500 940 T/B 52,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,380 1,400 1,355 1,400 20 17,258,100 23,812,843,000 5,924 1,400.000 1,400 T/J 469,400 1,395 B 25,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,750 2,770 2,710 2,730 -20 34,871,800 95,344,764,000 9,032 248.182 2,730 T/J 42,700 2,720 B 111,300 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,795 1,860 1,765 1,850 55 74,643,800 136,655,324,000 8,456 7,372.280 1,850 T/J 1,707,500 1,845 B 27,100 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,795 1,815 1,710 1,725 -70 105,257,300 185,508,882,000 18,639 1,137.338 1,730 J 103,600 1,725 T/B 173,900 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,125 5,150 5,050 5,100 -25 81,583,700 415,432,832,500 22,514 3,647.103 5,100 T/J 223,600 5,075 B 1,559,600 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,480 2,620 2,510 2,600 120 60,707,600 156,619,374,000 15,340 521.894 2,610 J 325,300 2,600 T/B 208,200 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 165 166 158 159 -6 280,985,800 45,139,331,700 6,759 28.879 160 J 4,755,100 159 T/B 214,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,075 5,100 4,860 4,860 -215 6,422,600 31,615,609,500 3,698 22,134.171 4,880 J 1,500 4,860 T/B 165,300 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 398 400 388 390 -8 19,675,700 7,723,061,600 3,204 541.667 392 J 59,400 390 T/B 19,600 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,120 2,250 2,120 2,190 70 21,685,400 47,854,252,000 4,200 111.144 2,190 T/J 42,900 2,180 B 253,100 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 62 64 61 62 0 1,902,357,100 118,391,804,600 26,333 18.343 63 J 60,762,700 62 T/B 8,194,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,150 10,175 9,800 10,100 -50 11,022,600 110,294,230,000 9,091 374.421 10,100 T/J 27,900 10,075 B 4,700 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,270 4,390 4,230 4,310 40 20,382,500 87,996,668,000 6,763 1,759.184 4,320 J 34,500 4,310 T/B 35,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,050 6,125 6,050 6,125 75 11,611,100 70,707,765,000 4,750 1,048.460 6,125 T/J 51,000 6,100 B 26,800 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,500 9,850 9,500 9,650 150 6,736,700 65,469,087,500 4,959 497.251 9,675 J 100 9,650 T/B 561,100 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,450 8,500 8,225 8,225 -225 3,177,500 26,450,845,000 2,812 329.000 8,250 J 31,000 8,225 T/B 172,700 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,850 26,275 25,850 25,925 75 2,177,700 56,643,770,000 4,310 185.179 25,925 T/J 16,300 25,900 B 1,500 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,455 1,465 1,410 1,415 -40 25,353,800 36,061,405,000 5,292 13,800.839 1,425 J 377,100 1,415 T/B 1,022,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,795 1,830 1,770 1,775 -20 24,298,100 43,693,894,000 3,667 2,848.431 1,785 J 5,200 1,775 T/B 40,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,840 2,820 2,720 2,760 -80 57,006,700 157,985,967,000 11,724 736.361 2,770 J 130,600 2,760 T/B 99,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,670 2,710 2,650 2,650 -20 7,115,800 19,062,615,000 1,264 156.022 2,660 J 2,900 2,650 T/B 106,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,390 1,395 1,365 1,375 -15 32,568,400 44,868,329,000 5,432 458.333 1,375 T/J 2,800 1,370 B 200,900 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 3,090 3,130 3,030 3,130 40 26,810,000 82,819,658,000 9,170 2,721.739 3,130 T/J 1,012,200 3,120 B 89,300 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,350 5,425 5,300 5,350 0 7,719,100 41,338,742,500 5,782 1,868.565 5,350 T/J 143,800 5,325 B 60,600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,200 3,310 3,110 3,250 50 337,490,100 1,082,969,450,000 42,157 1,707.964 3,250 T/J 2,393,400 3,240 B 187,300 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 6,850 7,025 6,850 6,925 75 22,368,400 155,241,045,000 9,555 7,046.983 6,925 T/J 53,200 6,900 B 24,300 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 25,575 25,825 25,200 25,525 -50 4,682,400 119,220,525,000 6,103 30,386.905 25,550 J 17,300 25,525 T/B 98,900 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,370 2,430 2,370 2,390 20 13,303,400 31,968,724,000 6,109 61,187.916 2,390 T/J 33,500 2,380 B 195,100 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 146 165 143 165 19 568,650,000 87,936,589,700 46,858 31.132 165 T/J 1,113,900 164 B 2,698,200 Total 3,819,788,000 3,614,796,645,100 314,033 75,523,900 16,629,900 Jakarta, 18 April 2024 Trading Division