List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 29 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------------ 910 940 910 935 25 31,056,800 28,864,756,000 3,915 1,140.244 935 T/J 6,531,500 930 B 3,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,320 1,340 1,310 1,340 20 6,343,100 8,414,681,000 1,791 1,340.000 1,340 T/J 103,600 1,335 B 11,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,600 2,680 2,550 2,670 70 27,687,400 72,990,759,000 7,321 242.727 2,670 T/J 310,000 2,660 B 2,700 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,600 1,655 1,580 1,650 50 49,231,200 80,845,018,500 4,702 6,575.277 1,655 J 5,100 1,650 T/B 2,751,600 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,595 1,620 1,570 1,615 20 44,759,600 71,611,149,000 9,276 1,064.812 1,615 T/J 1,800 1,610 B 244,200 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,880 5,050 4,900 5,025 145 68,303,100 341,122,670,500 13,508 3,593.470 5,025 T/J 709,500 5,000 B 67,100 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,470 2,530 2,460 2,510 40 23,565,700 58,950,286,000 5,965 503.829 2,520 J 146,600 2,510 T/B 172,300 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 151 152 148 152 1 120,180,300 18,085,364,600 2,201 27.608 152 T/J 6,127,300 151 B 719,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,820 5,000 4,850 5,000 180 4,817,800 24,006,572,000 1,156 22,771.781 5,000 T/J 95,500 4,920 B 50,000 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 350 374 350 374 24 27,004,400 9,879,558,000 2,439 519.444 374 T/J 1,026,900 370 B 10,000 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,380 2,510 2,330 2,440 60 53,577,000 130,273,588,000 4,197 123.832 2,440 T/J 43,800 2,430 B 14,500 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 61 65 61 63 2 2,183,315,600 137,761,275,500 16,097 18.639 64 J 352,673,200 63 T/B 2,321,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,600 10,800 10,575 10,675 75 4,497,500 47,866,602,500 2,331 395.737 10,675 T/J 53,000 10,650 B 109,000 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,090 4,190 4,080 4,180 90 6,838,500 28,325,575,000 3,492 1,706.122 4,180 T/J 4,200 4,170 B 62,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,050 6,175 6,050 6,175 125 5,155,300 31,555,742,500 2,026 1,057.019 6,175 T/J 86,400 6,150 B 32,500 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,975 9,525 8,675 9,475 500 8,452,800 77,896,877,500 4,850 488.233 9,500 J 6,200 9,475 T/B 100 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 7,600 7,700 7,575 7,625 25 3,337,000 25,471,387,500 1,537 305.000 7,650 J 20,400 7,625 T/B 1,100 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU70000A121------------ 24,500 24,975 24,000 24,950 450 1,155,600 28,463,730,000 2,657 178.214 24,950 T/J 43,900 24,925 B 6,000 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,405 1,440 1,395 1,405 0 49,323,400 69,412,606,000 3,416 13,703.306 1,430 J 60,400 1,405 T/B 103,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,555 1,675 1,530 1,655 100 24,079,300 39,429,275,500 3,998 2,655.861 1,665 J 7,300 1,655 T/B 6,500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,510 2,610 2,470 2,580 70 38,002,100 97,397,645,000 5,426 688.338 2,590 J 55,100 2,580 T/B 245,300 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,850 3,000 2,850 2,900 50 22,614,300 65,965,827,000 6,755 170.741 2,910 J 5,743,500 2,900 T/B 5,900 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,280 1,330 1,285 1,320 40 38,054,700 50,022,728,500 4,552 440.000 1,325 J 36,900 1,320 T/B 47,200 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,880 3,000 2,860 3,000 120 11,267,600 33,212,711,000 5,945 2,608.696 3,000 T/J 114,200 2,990 B 269,500 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,580 4,740 4,600 4,620 40 21,495,900 100,118,796,000 8,678 1,613.602 4,620 T/J 6,500 4,610 B 336,600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,030 3,090 3,010 3,080 50 172,773,600 528,993,828,000 18,946 1,618.625 3,080 T/J 245,200 3,070 B 1,314,300 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 7,325 7,500 7,350 7,500 175 15,752,300 117,190,937,500 7,357 7,632.112 7,500 T/J 852,200 7,475 B 500 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,150 25,100 23,850 24,875 725 5,182,100 128,211,610,000 6,432 29,613.095 24,900 J 3,500 24,875 T/B 6,100 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,590 2,610 2,480 2,590 0 20,630,300 52,392,299,000 5,374 66,308.244 2,590 T/J 5,600 2,580 B 44,200 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 144 144 136 140 -4 322,831,200 45,553,060,700 19,778 26.415 140 T/J 2,051,000 139 B 3,050,100 Total 3,411,285,500 2,550,286,917,300 186,118 377,170,300 12,009,000 Jakarta, 29 April 2024 Trading Division