List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 24 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------------ 970 985 960 970 0 48,720,000 47,337,760,000 3,818 1,182.927 970 T/J 668,200 965 B 249,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,410 1,420 1,350 1,350 -60 22,315,200 30,595,799,500 5,494 1,350.000 1,350 T/J 1,574,700 1,345 B 91,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,750 2,770 2,660 2,680 -70 39,036,900 105,642,474,000 10,369 243.636 2,690 J 683,100 2,680 T/B 181,500 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,800 1,810 1,785 1,790 -10 9,951,800 17,857,963,500 2,803 7,133.179 1,795 J 19,100 1,790 T/B 79,100 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,740 1,750 1,680 1,680 -60 42,661,100 72,715,330,000 13,153 1,107.668 1,685 J 204,700 1,680 T/B 1,215,800 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,025 5,050 4,910 4,910 -115 65,796,800 325,739,621,000 20,292 3,511.231 4,920 J 10,600 4,910 T/B 604,400 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,600 2,670 2,600 2,640 40 33,088,200 87,332,212,000 16,152 529.924 2,640 T/J 388,900 2,630 B 24,500 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 155 160 155 156 1 175,172,900 27,658,413,100 2,965 28.334 157 J 725,500 156 T/B 8,530,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,000 5,050 4,950 4,950 -50 1,748,300 8,697,852,000 1,710 22,544.063 4,970 J 10,000 4,950 T/B 79,800 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 372 376 366 370 -2 12,143,600 4,502,364,200 1,393 513.889 370 T/J 290,700 368 B 367,500 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,390 2,440 2,340 2,380 -10 24,318,700 58,321,176,000 3,591 120.787 2,380 T/J 310,500 2,370 B 500 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 61 65 61 64 3 2,611,959,200 165,425,404,800 18,825 18.935 65 J 272,391,500 64 T/B 49,746,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 9,925 10,225 9,925 10,175 250 8,075,100 81,767,085,000 5,089 377.201 10,175 T/J 14,700 10,150 B 1,000 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,350 4,350 4,210 4,210 -140 16,263,000 69,228,731,000 7,149 1,718.367 4,210 T/J 18,800 4,200 B 806,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,025 6,100 6,025 6,050 25 5,024,200 30,452,325,000 2,773 1,035.622 6,075 J 65,700 6,050 T/B 28,300 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,725 10,000 9,700 9,825 100 9,151,300 90,419,772,500 4,921 506.268 9,850 J 43,400 9,825 T/B 39,500 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 7,825 7,850 7,675 7,675 -150 1,948,300 15,033,970,000 1,317 307.000 7,700 J 48,800 7,675 T/B 19,100 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU70000A121------------ 25,525 25,575 25,325 25,350 -175 994,300 25,273,620,000 2,617 181.071 25,350 T/J 19,500 25,325 B 16,600 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,425 1,420 1,395 1,405 -20 18,850,300 26,526,257,000 3,345 13,703.306 1,410 J 20,000 1,405 T/B 7,900 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,635 1,700 1,650 1,675 40 24,302,800 40,578,192,500 7,008 2,687.956 1,680 J 12,000 1,675 T/B 230,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,560 2,600 2,560 2,600 40 25,885,700 67,022,350,000 4,698 693.674 2,600 T/J 482,300 2,590 B 34,500 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,690 2,800 2,700 2,740 50 8,772,700 24,248,525,000 1,463 161.320 2,790 J 130,100 2,740 T/B 18,200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,370 1,380 1,315 1,325 -45 33,010,100 44,450,984,000 4,927 441.667 1,325 T/J 942,100 1,320 B 395,600 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 3,060 3,100 2,870 2,960 -100 31,018,500 92,863,945,000 10,069 2,573.913 2,970 J 22,900 2,960 T/B 39,500 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,880 4,980 4,780 4,800 -80 18,681,800 91,165,683,000 7,454 1,676.469 4,810 J 20,900 4,800 T/B 130,000 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,100 3,110 3,040 3,040 -60 327,330,800 1,003,136,509,000 31,561 1,597.604 3,040 T/J 4,097,800 3,030 B 4,161,600 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 7,300 7,450 7,250 7,450 150 21,245,600 156,283,502,500 7,939 7,581.231 7,450 T/J 1,483,400 7,425 B 43,000 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,950 25,450 24,450 24,850 -100 8,926,400 222,308,110,000 9,581 29,583.333 24,850 T/J 315,400 24,825 B 6,400 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,330 2,420 2,350 2,390 60 14,639,700 35,010,702,000 3,950 61,187.916 2,390 T/J 158,100 2,380 B 16,100 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 152 154 149 153 1 94,760,400 14,384,582,000 9,808 28.868 153 T/J 2,072,500 152 B 2,164,000 Total 3,755,793,700 3,081,981,215,600 226,234 287,245,900 69,328,300 Jakarta, 24 April 2024 Trading Division