List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 02 May 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------------ 935 935 870 910 -25 65,316,200 59,231,301,500 8,410 1,109.756 915 J 7,700 910 T/B 884,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,345 1,385 1,330 1,355 10 21,442,300 28,994,205,500 3,849 1,355.000 1,360 J 1,141,000 1,355 T/B 100 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,710 2,770 2,680 2,730 20 49,490,600 134,601,738,000 9,679 248.182 2,730 T/J 892,100 2,720 B 43,000 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,675 1,675 1,625 1,650 -25 31,920,000 52,556,346,000 5,027 6,575.277 1,655 J 124,000 1,650 T/B 666,500 5 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,640 1,610 1,510 1,510 -130 100,915,200 156,109,048,000 25,164 995.583 1,515 J 5,600 1,510 T/B 328,600 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,150 5,275 5,175 5,175 25 100,889,100 526,115,865,000 16,308 3,700.737 5,175 T/J 7,800 5,150 B 2,125,200 7 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5F000G111------------ 2,640 2,640 2,510 2,540 -100 33,703,700 86,121,148,000 8,579 509.851 2,550 J 692,800 2,540 T/B 514,500 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 153 156 150 151 -2 112,078,600 17,139,579,100 2,423 27.426 152 J 11,000 151 T/B 1,220,400 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,950 5,050 4,860 4,860 -90 6,101,700 29,978,412,000 3,888 22,134.171 4,870 J 1,200 4,860 T/B 33,700 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 386 402 378 378 -8 43,725,600 16,782,234,800 2,690 525.000 382 J 5,300 378 T/B 195,900 11 EXCL XL Axiata Tbk. --SO1X3LM2S000J321------------ 2,470 2,470 2,390 2,420 -50 20,110,600 48,468,562,000 2,020 122.817 2,420 T/J 14,100 2,410 B 14,200 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 63 64 62 63 0 1,609,394,400 101,434,892,900 15,757 18.639 64 J 780,932,400 63 T/B 141,836,400 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,875 10,875 10,300 10,475 -400 5,930,000 62,505,872,500 5,087 388.323 10,500 J 1,400 10,475 T/B 500 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 4,250 4,250 4,080 4,120 -130 8,048,200 33,296,432,000 4,673 1,681.633 4,120 T/J 32,500 4,110 B 7,800 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,250 6,275 6,150 6,225 -25 9,811,900 60,891,560,000 2,525 1,065.578 6,225 T/J 226,000 6,200 B 45,500 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,375 9,525 9,175 9,225 -150 4,651,300 43,257,365,000 3,387 475.351 9,250 J 6,000 9,225 T/B 78,200 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1SATM36000B121------------ 7,750 7,625 7,100 7,225 -525 10,070,000 73,208,992,500 5,944 289.000 7,275 J 29,300 7,225 T/B 120,300 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU70000A121------------ 25,225 25,500 24,850 24,900 -325 814,700 20,418,472,500 2,084 177.857 24,925 J 13,100 24,900 T/B 22,900 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,455 1,510 1,455 1,490 35 58,959,900 88,008,453,000 4,546 14,532.332 1,495 J 2,700 1,490 T/B 1,611,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,575 1,575 1,400 1,440 -135 110,233,100 158,685,122,000 10,671 2,310.840 1,450 J 20,600 1,440 T/B 1,530,600 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,630 2,650 2,500 2,580 -50 54,645,000 140,351,576,000 8,981 688.338 2,600 J 100 2,580 T/B 22,300 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,900 2,950 2,830 2,850 -50 13,775,900 39,339,156,000 1,884 167.797 2,860 J 846,000 2,850 T/B 18,200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,470 1,460 1,420 1,460 -10 73,186,400 106,092,269,000 10,935 486.667 1,460 T/J 620,400 1,455 B 17,500 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 3,030 2,920 2,750 2,890 -140 45,398,700 129,458,342,000 14,589 2,513.043 2,900 J 270,700 2,890 T/B 346,800 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,670 4,750 4,650 4,740 70 20,484,200 96,276,523,000 7,971 1,655.513 4,740 T/J 292,100 4,730 B 11,000 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,170 3,200 3,120 3,120 -50 157,637,100 496,412,336,000 18,412 1,639.646 3,130 J 19,000 3,120 T/B 2,971,200 27 TPIA Chandra Asri Pacific Tbk. --U-2K34B40000B111------------ 7,575 8,375 7,575 7,825 250 44,305,400 345,948,265,000 13,736 7,962.837 7,825 T/J 71,400 7,800 B 36,900 28 UNTR United Tractors Tbk. CDSO1XDGQ7H000C141------------ 24,825 24,850 24,100 24,300 -525 6,755,200 164,246,895,000 9,346 28,928.571 24,325 J 35,400 24,300 T/B 8,300 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,620 2,640 2,570 2,640 20 12,789,700 33,511,965,000 4,350 67,588.326 2,640 T/J 800 2,630 B 14,400 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30410000I111------------ 146 147 141 142 -4 61,721,200 8,853,185,200 3,632 26.792 142 T/J 551,600 141 B 5,270,800 Total 2,894,305,900 3,358,296,114,500 236,547 786,874,100 159,997,200 Jakarta, 02 May 2024 Trading Division