List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 19 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------------ 940 945 915 920 -20 31,253,900 28,812,648,500 3,749 1,121.951 925 J 136,300 920 T/B 301,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,400 1,410 1,365 1,400 0 11,341,700 15,802,898,000 2,580 1,400.000 1,400 T/J 558,400 1,395 B 42,100 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,730 2,790 2,710 2,760 30 48,533,700 133,818,420,000 7,402 250.909 2,760 T/J 102,400 2,750 B 600,700 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,850 1,860 1,830 1,845 -5 30,275,300 55,808,635,500 4,562 7,352.355 1,845 T/J 71,400 1,840 B 4,500 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,725 1,770 1,725 1,760 35 86,892,700 152,103,829,500 15,545 1,160.414 1,765 J 289,000 1,760 T/B 228,100 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,100 5,075 4,870 4,900 -200 185,008,500 912,570,743,000 47,949 3,504.080 4,910 J 2,000 4,900 T/B 6,100 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,600 2,570 2,470 2,540 -60 43,648,900 109,997,513,000 12,623 509.851 2,540 T/J 567,100 2,530 B 138,300 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 159 163 157 159 0 246,789,600 39,418,796,200 5,297 28.879 159 T/J 10,696,700 158 B 12,000,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,860 5,025 4,820 4,950 90 7,787,300 38,461,052,000 2,647 22,544.063 4,970 J 20,000 4,950 T/B 95,500 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 390 388 366 370 -20 35,023,300 13,082,532,400 3,515 513.889 372 J 176,300 370 T/B 399,600 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,190 2,220 2,080 2,190 0 41,032,300 89,019,078,000 3,919 111.144 2,200 J 489,800 2,190 T/B 23,000 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 62 62 59 59 -3 3,167,130,600 189,251,629,900 23,103 17.456 60 J 92,663,500 59 T/B 66,913,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,100 10,000 9,600 9,725 -375 11,496,400 112,006,537,500 5,695 360.519 9,725 T/J 21,700 9,700 B 1,988,000 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,310 4,410 4,180 4,400 90 34,149,500 147,681,452,000 7,284 1,795.918 4,410 J 179,600 4,400 T/B 1,538,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,125 6,100 6,025 6,100 -25 10,631,200 64,518,682,500 4,382 1,044.181 6,100 T/J 260,800 6,075 B 4,700 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,650 9,775 9,500 9,650 0 6,275,600 60,643,547,500 2,849 497.251 9,675 J 3,300 9,650 T/B 265,700 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 8,225 8,175 7,650 7,650 -575 8,454,300 65,654,455,000 5,288 306.000 7,700 J 700 7,650 T/B 2,000 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU70000A121------------ 25,925 26,000 25,525 25,700 -225 1,532,800 39,454,360,000 3,712 183.571 25,700 T/J 13,400 25,675 B 15,400 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,415 1,420 1,375 1,400 -15 21,853,800 30,587,892,500 3,967 13,654.540 1,405 J 491,400 1,400 T/B 262,900 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,775 1,775 1,655 1,695 -80 51,884,700 87,593,550,000 6,316 2,720.051 1,700 J 20,500 1,695 T/B 51,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,760 2,860 2,770 2,800 40 71,672,100 201,374,923,000 7,669 747.033 2,800 T/J 183,800 2,790 B 462,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,650 2,690 2,600 2,680 30 9,199,100 24,332,917,000 2,382 157.788 2,680 T/J 27,400 2,640 B 17,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,375 1,375 1,345 1,350 -25 41,564,600 56,361,195,000 5,551 450.000 1,350 T/J 7,900 1,345 B 900,800 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 3,130 3,150 3,090 3,140 10 22,919,300 71,602,012,000 5,165 2,730.435 3,150 J 1,762,100 3,140 T/B 137,000 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,350 5,375 5,075 5,075 -275 16,105,100 82,829,367,500 6,983 1,772.517 5,100 J 48,300 5,075 T/B 80,500 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,250 3,230 3,130 3,150 -100 149,997,000 475,183,790,000 22,171 1,655.412 3,150 T/J 298,700 3,140 B 1,464,900 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 6,925 7,025 6,850 6,850 -75 19,957,100 138,756,260,000 6,879 6,970.662 6,925 J 19,300 6,850 T/B 356,100 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 25,525 25,725 25,200 25,350 -175 3,059,000 77,768,610,000 4,726 30,178.571 25,350 T/J 7,000 25,325 B 2,800 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,390 2,440 2,330 2,380 -10 13,199,200 31,440,427,000 5,617 60,931.900 2,390 J 6,900 2,380 T/B 76,700 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 165 166 141 145 -20 340,604,200 52,519,420,800 37,014 27.358 145 T/J 662,400 144 B 1,073,000 Total 4,769,272,800 3,598,457,175,300 276,541 109,788,100 89,453,200 Jakarta, 19 April 2024 Trading Division