List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 25 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------------ 970 995 965 975 5 35,094,400 34,429,213,500 4,594 1,189.024 975 T/J 477,800 970 B 50,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,350 1,355 1,290 1,300 -50 31,287,800 40,890,295,500 5,536 1,300.000 1,305 J 23,900 1,300 T/B 564,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,680 2,690 2,610 2,620 -60 32,557,400 85,665,453,000 9,943 238.182 2,630 J 37,700 2,620 T/B 1,529,000 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,790 1,785 1,700 1,735 -55 29,677,200 51,661,973,500 4,551 6,914.003 1,735 T/J 289,000 1,730 B 111,000 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,680 1,695 1,585 1,590 -90 77,798,400 126,534,795,000 19,134 1,048.329 1,595 J 32,100 1,590 T/B 62,800 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,910 4,980 4,910 4,950 40 52,139,300 257,987,663,000 11,416 3,539.836 4,960 J 23,600 4,950 T/B 260,800 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,640 2,650 2,580 2,580 -60 15,328,800 39,946,719,000 9,159 517.880 2,580 T/J 74,300 2,570 B 193,000 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 156 159 152 153 -3 120,266,600 18,627,542,200 3,023 27.790 153 T/J 4,042,500 152 B 6,794,400 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,950 5,075 4,920 5,025 75 3,992,200 20,037,492,500 1,712 22,885.640 5,050 J 5,600 5,025 T/B 315,500 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 370 370 360 366 -4 9,322,900 3,389,285,000 1,651 508.333 366 T/J 554,300 364 B 13,900 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,380 2,470 2,360 2,380 0 26,956,000 65,367,581,000 2,950 120.787 2,390 J 100 2,380 T/B 12,500 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 64 64 61 62 -2 1,395,079,800 86,534,609,200 13,761 18.343 63 J 208,511,500 62 T/B 5,483,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,175 10,925 10,100 10,700 525 16,918,500 180,405,140,000 6,896 396.664 10,750 J 2,200 10,700 T/B 648,100 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,210 4,240 4,050 4,100 -110 19,166,500 78,745,573,000 7,948 1,673.469 4,110 J 28,700 4,100 T/B 64,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,050 6,200 6,050 6,200 150 7,265,800 44,733,387,500 3,152 1,061.299 6,200 T/J 109,500 6,175 B 200 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,825 9,925 9,625 9,650 -175 5,860,900 57,068,487,500 3,791 497.251 9,675 J 1,400 9,650 T/B 34,900 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 7,675 7,700 7,500 7,625 -50 1,998,300 15,187,710,000 1,860 305.000 7,650 J 1,400 7,625 T/B 2,200 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU70000A121------------ 25,350 25,325 24,925 24,975 -375 1,366,500 34,192,767,500 3,742 178.393 24,975 T/J 7,400 24,950 B 3,000 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,405 1,460 1,410 1,430 25 20,178,700 28,969,528,000 2,803 13,947.137 1,430 T/J 49,500 1,425 B 6,236,700 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,675 1,680 1,625 1,635 -40 24,119,600 39,582,525,000 3,783 2,623.766 1,640 J 5,100 1,635 T/B 183,500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,600 2,630 2,490 2,520 -80 38,607,800 97,741,936,000 6,985 672.330 2,530 J 80,900 2,520 T/B 216,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,740 3,030 2,760 2,950 210 21,818,100 63,901,769,000 3,496 173.684 2,950 T/J 2,087,600 2,940 B 52,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,325 1,335 1,290 1,320 -5 45,248,200 59,308,111,000 5,800 440.000 1,320 T/J 508,100 1,315 B 76,300 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,960 2,960 2,870 2,890 -70 23,582,700 68,582,108,000 10,998 2,513.043 2,900 J 247,400 2,890 T/B 263,200 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,800 4,880 4,750 4,800 0 18,056,300 86,829,698,000 6,866 1,676.469 4,800 T/J 120,300 4,790 B 5,400 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,040 3,060 2,990 3,040 0 369,525,200 1,119,660,660,000 25,975 1,597.604 3,050 J 434,000 3,040 T/B 368,300 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 7,450 7,500 7,350 7,400 -50 15,160,300 112,400,610,000 6,888 7,530.350 7,400 T/J 4,200 7,375 B 8,100 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,850 25,000 24,100 24,250 -600 4,990,600 122,315,545,000 7,039 28,869.048 24,275 J 6,900 24,250 T/B 100 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,390 2,690 2,500 2,640 250 49,635,500 128,760,044,000 12,237 67,588.326 2,640 T/J 134,400 2,630 B 11,800 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 153 156 148 151 -2 210,928,800 32,148,203,900 32,778 28.491 151 T/J 3,413,700 150 B 3,006,200 Total 2,723,929,100 3,201,606,425,800 240,467 221,315,100 26,572,300 Jakarta, 25 April 2024 Trading Division