List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 23 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------------ 945 980 950 970 25 53,486,300 51,732,987,500 6,634 1,182.927 970 T/J 2,076,300 965 B 28,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,440 1,450 1,410 1,410 -30 10,574,300 15,076,012,000 4,355 1,410.000 1,410 T/J 668,300 1,405 B 227,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,750 2,800 2,740 2,750 0 19,349,600 53,403,362,000 6,176 250.000 2,760 J 49,600 2,750 T/B 171,700 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,795 1,825 1,780 1,800 5 19,361,600 34,874,017,500 3,010 7,173.029 1,800 T/J 6,200 1,795 B 66,300 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,770 1,775 1,730 1,740 -30 53,470,400 93,091,944,000 11,926 1,147.228 1,745 J 246,300 1,740 T/B 203,100 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,950 5,075 4,990 5,025 75 49,485,100 248,785,466,000 9,367 3,593.470 5,025 T/J 191,800 5,000 B 2,147,400 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,540 2,630 2,530 2,600 60 39,418,600 101,842,101,000 9,213 521.894 2,610 J 159,100 2,600 T/B 27,100 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 154 160 154 155 1 257,200,700 40,385,811,700 4,887 28.153 155 T/J 1,084,400 154 B 5,689,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,990 5,125 4,960 5,000 10 7,851,100 39,497,588,500 3,045 22,771.781 5,025 J 1,500 4,990 B 52,100 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 372 388 370 372 0 20,573,600 7,769,404,000 2,346 516.667 372 T/J 783,600 370 B 160,200 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,300 2,420 2,290 2,390 90 26,649,000 62,984,485,000 4,163 121.294 2,390 T/J 50,900 2,380 B 33,200 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 59 63 59 61 2 3,051,636,300 186,781,727,200 16,193 18.047 62 J 21,938,300 61 T/B 235,969,600 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 9,800 10,025 9,825 9,925 125 5,546,700 55,135,570,000 4,449 367.933 9,950 J 3,100 9,925 T/B 800 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,410 4,460 4,340 4,350 -60 21,401,600 93,810,594,000 8,037 1,775.510 4,350 T/J 393,400 4,340 B 255,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,150 6,150 6,025 6,025 -125 7,502,600 45,537,235,000 4,490 1,031.343 6,050 J 9,300 6,025 T/B 212,500 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,850 9,950 9,675 9,725 -125 4,743,300 46,314,905,000 3,235 501.116 9,750 J 2,200 9,725 T/B 23,500 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 7,725 7,900 7,750 7,825 100 2,604,100 20,333,530,000 1,732 313.000 7,825 T/J 23,600 7,775 B 38,700 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU70000A121------------ 25,575 25,575 25,225 25,525 -50 1,018,700 25,927,827,500 2,376 182.321 25,550 J 14,900 25,525 T/B 200 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,405 1,440 1,400 1,425 20 14,088,700 20,042,515,500 2,097 13,898.371 1,430 J 8,000 1,425 T/B 1,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,675 1,690 1,620 1,635 -40 18,535,000 30,561,380,000 4,603 2,623.766 1,640 J 3,000 1,635 T/B 35,100 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,680 2,680 2,540 2,560 -120 89,024,600 229,835,448,000 14,340 683.002 2,570 J 42,400 2,560 T/B 64,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,680 2,750 2,680 2,690 10 5,914,300 16,091,652,000 1,146 158.377 2,700 J 100 2,690 T/B 57,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,340 1,385 1,340 1,370 30 46,467,600 63,642,623,500 6,017 456.667 1,375 J 1,912,600 1,370 T/B 115,500 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 3,080 3,090 3,050 3,060 -20 8,424,900 25,865,677,000 3,776 2,660.870 3,070 J 47,500 3,060 T/B 1,004,000 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 5,025 5,100 4,850 4,880 -145 23,192,100 114,514,015,000 8,220 1,704.411 4,890 J 8,300 4,880 T/B 82,900 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,170 3,190 3,080 3,100 -70 312,618,900 976,598,203,000 40,237 1,629.135 3,100 T/J 122,900 3,090 B 1,058,900 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 7,000 7,425 6,975 7,300 300 32,840,500 235,973,045,000 10,606 7,428.589 7,300 T/J 36,600 7,275 B 51,600 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 25,300 25,400 24,800 24,950 -350 5,906,700 147,971,622,500 7,280 29,702.381 24,975 J 500 24,950 T/B 36,600 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,410 2,430 2,330 2,330 -80 13,227,500 31,163,247,000 4,679 59,651.818 2,340 J 11,500 2,330 T/B 238,700 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 158 159 150 152 -6 242,320,100 37,835,261,900 16,319 28.679 152 T/J 2,871,500 151 B 2,603,100 Total 4,464,434,500 3,153,379,258,300 224,954 32,767,700 250,658,000 Jakarta, 23 April 2024 Trading Division