List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 30 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------------ 935 940 920 935 0 18,745,500 17,411,703,000 3,362 1,140.244 935 T/J 2,858,900 930 B 1,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,340 1,350 1,310 1,345 5 10,715,400 14,282,374,500 2,407 1,345.000 1,345 T/J 331,900 1,335 B 58,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,670 2,740 2,650 2,710 40 24,498,900 66,218,453,000 6,230 246.364 2,720 J 93,900 2,710 T/B 938,600 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,650 1,700 1,645 1,675 25 39,874,500 66,776,577,000 4,695 6,674.902 1,680 J 100 1,675 T/B 2,265,400 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,615 1,640 1,600 1,640 25 42,746,700 69,388,964,500 9,402 1,081.295 1,640 T/J 1,702,400 1,635 B 1,100 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,025 5,225 4,980 5,150 125 142,632,100 732,941,868,000 25,230 3,682.859 5,175 J 402,000 5,150 T/B 1,765,000 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,510 2,640 2,520 2,640 130 37,794,200 98,241,192,000 8,463 529.924 2,640 T/J 744,800 2,630 B 900 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 152 155 151 153 1 121,517,400 18,584,732,500 2,216 27.790 154 J 3,092,500 153 T/B 10,392,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,000 5,075 4,920 4,950 -50 8,156,700 40,514,821,000 2,592 22,544.063 4,980 J 20,000 4,950 T/B 380,500 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 374 394 368 386 12 28,052,600 10,747,836,200 3,149 536.111 388 J 22,100 386 T/B 71,700 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,440 2,520 2,430 2,470 30 54,566,800 135,052,190,000 6,057 125.354 2,470 T/J 585,500 2,460 B 62,200 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 63 64 62 63 0 2,530,850,000 159,710,883,500 15,394 18.639 64 J 217,962,900 63 T/B 7,008,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,675 10,975 10,700 10,875 200 6,660,300 72,367,715,000 4,662 403.151 10,875 T/J 2,800 10,850 B 1,100 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,180 4,270 4,160 4,250 70 10,688,100 45,127,421,000 3,842 1,734.694 4,250 T/J 330,700 4,240 B 1,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,175 6,300 6,125 6,250 75 8,890,900 55,529,992,500 2,984 1,069.857 6,275 J 62,400 6,250 T/B 705,100 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,475 9,625 9,225 9,375 -100 5,606,000 52,601,420,000 4,041 483.081 9,400 J 1,000 9,375 T/B 16,100 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 7,625 7,900 7,650 7,750 125 3,145,200 24,412,712,500 1,716 310.000 7,800 J 1,800 7,750 T/B 127,900 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU70000A121------------ 24,950 25,300 25,025 25,225 275 1,274,700 32,060,480,000 2,336 180.179 25,225 T/J 27,400 25,200 B 200 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,405 1,495 1,405 1,455 50 51,225,600 74,653,062,500 3,679 14,190.968 1,460 J 10,100 1,455 T/B 9,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,655 1,665 1,570 1,575 -80 42,145,900 67,484,558,500 7,472 2,527.481 1,575 T/J 65,900 1,570 B 411,500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,580 2,710 2,590 2,630 50 53,443,600 141,941,360,000 9,805 701.678 2,640 J 25,400 2,630 T/B 8,400 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,900 2,920 2,880 2,900 0 12,581,500 36,485,806,000 3,048 170.741 2,900 T/J 700 2,890 B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,320 1,485 1,415 1,470 150 260,115,900 377,209,329,500 27,011 490.000 1,470 T/J 2,095,700 1,465 B 368,100 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 3,000 3,030 2,980 3,030 30 14,322,600 43,026,700,000 5,656 2,634.783 3,040 J 196,500 3,030 T/B 89,000 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,620 4,690 4,620 4,670 50 24,647,500 114,839,592,000 6,038 1,631.065 4,680 J 84,500 4,670 T/B 72,600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,080 3,200 3,110 3,170 90 273,121,800 864,776,828,000 27,122 1,665.922 3,180 J 167,900 3,170 T/B 993,600 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 7,500 7,600 7,475 7,575 75 18,314,000 138,088,712,500 7,374 7,708.433 7,575 T/J 172,200 7,550 B 41,400 28 UNTR United Tractors Tbk. CDSO1XDGQ7H000C141------------ 24,875 25,100 24,550 24,825 -50 6,749,600 167,653,897,500 7,812 29,553.571 24,825 T/J 2,700 24,800 B 7,600 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,590 2,670 2,560 2,620 30 21,069,900 55,212,497,000 3,990 67,076.293 2,620 T/J 83,200 2,610 B 114,100 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 140 148 138 146 6 260,230,400 37,359,943,200 12,849 27.547 146 T/J 1,277,000 145 B 3,022,000 Total 4,134,384,300 3,830,703,622,900 230,634 232,424,900 28,936,300 Jakarta, 30 April 2024 Trading Division