List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 22 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------------ 920 960 930 945 25 43,251,700 40,978,902,500 4,650 1,152.439 950 J 1,033,100 945 T/B 1,987,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,400 1,460 1,395 1,440 40 41,961,700 60,276,100,500 9,120 1,440.000 1,440 T/J 535,000 1,435 B 3,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,760 2,800 2,750 2,750 -10 30,188,300 83,566,981,000 9,425 250.000 2,760 J 31,700 2,750 T/B 1,197,000 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,845 1,850 1,770 1,795 -50 28,934,700 52,501,524,000 8,310 7,153.104 1,800 J 43,300 1,795 T/B 11,900 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,760 1,800 1,760 1,770 10 70,463,000 125,418,083,500 13,424 1,167.007 1,775 J 125,700 1,770 T/B 19,100 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,900 4,990 4,940 4,950 50 57,689,200 286,576,058,000 15,570 3,539.836 4,960 J 22,400 4,950 T/B 703,400 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,540 2,560 2,480 2,540 0 33,008,100 83,063,742,000 8,612 509.851 2,550 J 158,700 2,540 T/B 454,400 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 159 162 153 154 -5 204,876,300 32,025,125,200 3,755 27.971 154 T/J 330,400 153 B 18,748,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,950 5,025 4,950 4,990 40 5,249,900 26,225,729,000 2,081 22,726.238 5,025 J 4,100 4,990 T/B 197,200 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 370 378 362 372 2 17,850,000 6,577,606,000 2,107 516.667 372 T/J 825,900 370 B 100 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,190 2,330 2,220 2,300 110 33,345,400 76,631,731,000 4,441 116.727 2,310 J 700 2,300 T/B 6,287,000 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 59 63 59 59 0 1,962,140,100 117,871,550,600 15,632 17.456 60 J 57,708,000 59 T/B 283,580,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 9,725 9,975 9,650 9,800 75 8,329,600 81,782,565,000 6,123 363.299 9,800 T/J 11,500 9,775 B 14,500 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,400 4,530 4,400 4,410 10 34,893,100 155,415,083,000 10,378 1,800.000 4,420 J 10,200 4,410 T/B 11,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,100 6,150 6,025 6,150 50 8,102,700 49,436,975,000 5,224 1,052.740 6,150 T/J 297,500 6,125 B 1,900 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,650 9,900 9,650 9,850 200 5,033,000 49,426,395,000 4,316 507.557 9,875 J 124,100 9,850 T/B 700 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 7,650 7,850 7,650 7,725 75 3,392,000 26,186,565,000 2,866 309.000 7,750 J 18,300 7,725 T/B 5,600 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU70000A121------------ 25,700 25,825 25,525 25,575 -125 1,050,800 26,937,767,500 2,395 182.679 25,575 T/J 11,000 25,550 B 7,200 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,400 1,420 1,385 1,405 5 19,470,000 27,369,942,000 2,393 13,703.306 1,410 J 200 1,405 T/B 293,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,695 1,745 1,615 1,675 -20 32,340,200 53,742,818,500 6,774 2,687.956 1,680 J 35,000 1,675 T/B 8,000 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,800 2,840 2,680 2,680 -120 41,174,400 112,580,994,000 8,838 715.018 2,680 T/J 24,100 2,670 B 804,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,680 2,730 2,670 2,680 0 9,440,400 25,519,975,000 1,532 157.788 2,720 J 525,000 2,680 T/B 23,900 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,350 1,375 1,340 1,340 -10 31,310,800 42,300,059,500 8,247 446.667 1,345 J 94,400 1,340 T/B 936,100 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 3,140 3,150 3,060 3,080 -60 19,618,600 60,692,850,000 7,168 2,678.261 3,090 J 120,700 3,080 T/B 35,400 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,075 5,200 4,980 5,025 -50 16,088,400 80,896,553,000 6,053 1,755.054 5,025 T/J 652,200 5,000 B 48,900 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,150 3,200 3,130 3,170 20 140,971,800 445,334,526,000 21,287 1,665.922 3,170 T/J 1,747,400 3,160 B 690,100 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 6,850 7,000 6,875 7,000 150 17,838,500 123,908,190,000 7,978 7,123.304 7,000 T/J 359,200 6,950 B 600 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 25,350 25,675 25,225 25,300 -50 3,983,900 101,204,837,500 4,971 30,119.048 25,325 J 500 25,300 T/B 32,500 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,380 2,430 2,370 2,410 30 6,973,300 16,760,955,000 3,184 61,699.949 2,420 J 90,900 2,410 T/B 31,200 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 145 158 142 158 13 215,805,600 32,755,730,800 19,378 29.811 158 T/J 2,833,800 157 B 5,029,300 Total 3,144,775,500 2,503,965,915,100 226,232 67,775,000 321,165,400 Jakarta, 22 April 2024 Trading Division