List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 26 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------------ 975 975 890 910 -65 87,109,400 79,392,801,500 6,747 1,109.756 915 J 450,400 910 T/B 3,030,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,300 1,325 1,285 1,320 20 6,401,600 8,384,410,000 2,428 1,320.000 1,320 T/J 341,600 1,315 B 127,400 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,620 2,670 2,600 2,600 -20 28,055,500 73,678,957,000 6,445 236.364 2,610 J 2,000 2,600 T/B 1,063,100 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,735 1,730 1,570 1,600 -135 51,436,000 84,374,193,500 8,683 6,376.026 1,605 J 3,000 1,600 T/B 5,099,400 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,590 1,615 1,575 1,595 5 45,105,100 72,036,823,000 11,089 1,051.625 1,600 J 226,000 1,595 T/B 156,500 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,950 4,980 4,880 4,880 -70 70,877,700 347,896,670,000 17,704 3,489.777 4,890 J 20,200 4,880 T/B 398,100 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,580 2,600 2,470 2,470 -110 34,490,800 86,538,458,000 7,974 495.800 2,480 J 14,600 2,470 T/B 690,100 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 153 156 150 151 -2 102,952,000 15,625,764,800 2,167 27.426 151 T/J 5,866,700 150 B 16,919,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,025 5,050 4,820 4,820 -205 4,517,100 21,985,119,500 1,781 21,951.997 4,850 J 2,000 4,820 T/B 38,000 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 366 364 350 350 -16 14,111,700 4,997,529,400 2,036 486.111 350 T/J 502,600 348 B 341,900 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,380 2,400 2,340 2,380 0 12,354,600 29,388,848,000 1,914 120.787 2,390 J 252,900 2,380 T/B 23,900 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 62 64 61 61 -1 1,793,162,200 111,063,713,800 20,752 18.047 62 J 47,680,900 61 T/B 117,434,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,700 10,775 10,550 10,600 -100 4,076,200 43,487,322,500 2,260 392.956 10,650 J 400 10,600 T/B 170,600 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,100 4,130 4,010 4,090 -10 11,182,000 45,701,550,000 5,147 1,669.388 4,100 J 104,500 4,090 T/B 1,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,200 6,200 6,050 6,050 -150 5,110,600 31,083,495,000 2,395 1,035.622 6,075 J 200 6,050 T/B 476,800 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,650 9,725 8,800 8,975 -675 14,194,300 129,856,510,000 7,010 462.469 8,975 T/J 1,200 8,950 B 34,600 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 7,625 7,725 7,525 7,600 -25 2,170,700 16,544,882,500 1,376 304.000 7,625 J 300 7,600 T/B 300 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU70000A121------------ 24,975 25,200 24,500 24,500 -475 1,283,800 31,795,012,500 3,910 175.000 24,500 T/J 1,900 24,475 B 4,000 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,430 1,450 1,405 1,405 -25 17,000,000 24,004,576,500 1,647 13,703.306 1,410 J 5,500 1,405 T/B 13,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,635 1,660 1,530 1,555 -80 31,714,100 49,384,170,500 7,020 2,495.386 1,560 J 47,800 1,555 T/B 21,400 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,520 2,580 2,510 2,510 -10 29,275,800 74,359,728,000 4,230 669.662 2,510 T/J 1,132,800 2,500 B 1,757,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,950 2,950 2,850 2,850 -100 11,414,100 32,864,192,000 2,227 167.797 2,870 J 6,000 2,850 T/B 859,700 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,320 1,325 1,275 1,280 -40 38,713,100 49,872,453,000 4,521 426.667 1,285 J 156,700 1,280 T/B 951,900 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,890 2,940 2,880 2,880 -10 11,557,400 33,528,846,000 6,395 2,504.348 2,890 J 1,200 2,880 T/B 597,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,800 4,820 4,580 4,580 -220 22,366,700 104,337,833,000 8,720 1,599.631 4,580 T/J 1,239,900 4,570 B 372,300 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,040 3,060 2,960 3,030 -10 442,527,900 1,330,094,802,000 32,186 1,592.348 3,030 T/J 4,326,300 3,020 B 164,800 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 7,400 7,550 7,325 7,325 -75 21,787,000 162,456,477,500 7,381 7,454.029 7,425 J 600 7,325 T/B 625,900 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,250 24,450 24,150 24,150 -100 4,944,300 120,141,147,500 4,888 28,750.000 24,150 T/J 2,800 24,125 B 20,700 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,640 2,750 2,590 2,590 -50 31,837,700 84,815,631,000 7,070 66,308.244 2,600 J 1,000 2,590 T/B 861,100 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 151 151 141 144 -7 48,647,300 7,057,916,000 4,985 27.170 144 T/J 464,800 143 B 3,012,100 Total 3,000,376,700 3,306,749,834,000 203,088 62,856,800 155,267,200 Jakarta, 26 April 2024 Trading Division