List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 03 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------------ 910 925 870 880 -30 66,092,400 58,601,300,000 6,740 1,073.171 885 J 51,100 880 T/B 4,476,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,355 1,375 1,320 1,330 -25 7,333,200 9,868,326,500 3,148 1,330.000 1,330 T/J 1,018,300 1,325 B 113,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,730 2,740 2,700 2,730 0 20,538,400 55,907,257,000 5,701 248.182 2,730 T/J 263,000 2,720 B 20,300 4 AKRA AKR Corporindo Tbk. CDSO1XDXMNS000A112------------ 1,650 1,665 1,635 1,650 0 25,979,800 42,690,414,500 3,882 6,575.277 1,650 T/J 455,400 1,640 B 23,700 5 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,510 1,535 1,475 1,490 -20 70,350,100 104,853,998,500 17,901 982.396 1,495 J 132,100 1,490 T/B 1,559,800 6 ASII Astra International Tbk. CDSO1XDAQ76000C311------------ 5,175 5,250 5,200 5,225 50 44,296,500 231,364,195,000 10,153 3,736.493 5,250 J 4,070,000 5,225 T/B 407,500 7 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5F000G111------------ 2,540 2,650 2,520 2,630 90 34,509,700 89,990,996,000 7,238 527.916 2,630 T/J 509,300 2,620 B 676,800 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 151 155 149 150 -1 107,045,400 16,215,909,200 3,363 27.245 151 J 3,013,000 150 T/B 82,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,860 5,025 4,880 5,000 140 5,106,500 25,418,880,000 3,134 22,771.781 5,000 T/J 42,100 4,980 B 78,600 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 378 388 374 376 -2 16,761,100 6,343,407,000 2,031 522.222 378 J 143,400 376 T/B 327,000 11 EXCL XL Axiata Tbk. --SO1X3LM2S000J321------------ 2,420 2,500 2,430 2,480 60 27,895,400 68,934,178,000 4,998 125.862 2,480 T/J 77,100 2,470 B 17,000 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 63 66 63 66 3 4,548,432,600 296,145,048,800 32,714 19.527 66 T/J 290,622,000 65 B 223,806,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,475 10,850 10,325 10,850 375 3,534,200 37,826,277,500 3,114 402.224 10,850 T/J 49,800 10,825 B 500 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 4,120 4,150 4,040 4,070 -50 5,500,400 22,458,067,000 2,313 1,661.224 4,080 J 4,800 4,070 T/B 67,400 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,225 6,250 6,125 6,225 0 3,441,000 21,307,645,000 1,588 1,065.578 6,225 T/J 139,400 6,175 B 200 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,225 9,400 9,225 9,325 100 2,002,500 18,746,162,500 2,222 480.504 9,350 J 4,500 9,325 T/B 23,200 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1SATM36000B121------------ 7,225 7,400 7,100 7,200 -25 2,737,000 19,804,820,000 2,470 288.000 7,200 T/J 51,500 7,150 B 1,400 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU70000A121------------ 24,900 25,150 24,750 24,825 -75 608,700 15,120,670,000 1,633 177.321 24,825 T/J 300 24,800 B 4,600 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,490 1,515 1,460 1,490 0 24,967,500 37,091,789,000 3,206 14,532.332 1,490 T/J 2,600 1,485 B 2,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,440 1,510 1,430 1,485 45 46,289,500 68,285,562,000 6,170 2,383.054 1,485 T/J 111,600 1,480 B 900 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,580 2,610 2,530 2,560 -20 17,058,400 43,727,115,000 3,803 683.002 2,570 J 107,200 2,560 T/B 274,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,850 3,110 2,840 2,990 140 16,840,800 49,860,268,000 7,972 176.039 2,990 T/J 9,483,300 2,950 B 500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,460 1,515 1,460 1,515 55 112,980,300 168,632,484,000 16,035 505.000 1,520 J 2,493,200 1,515 T/B 15,900 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,890 2,950 2,890 2,930 40 15,115,300 44,225,978,000 5,475 2,547.826 2,930 T/J 302,900 2,920 B 375,800 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,740 4,750 4,630 4,630 -110 13,967,900 65,090,018,000 5,199 1,617.094 4,630 T/J 76,500 4,620 B 249,400 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,120 3,180 3,120 3,160 40 128,042,600 403,831,838,000 12,832 1,660.667 3,170 J 2,773,000 3,160 T/B 27,400 27 TPIA Chandra Asri Pacific Tbk. --U-2K34B40000B111------------ 7,825 7,950 7,750 7,750 -75 19,948,500 156,355,517,500 6,491 7,886.516 7,775 J 3,400 7,750 T/B 240,900 28 UNTR United Tractors Tbk. CDSO1XDGQ7H000C141------------ 24,300 24,425 23,850 23,950 -350 8,342,100 200,119,350,000 8,676 28,511.905 23,950 T/J 52,700 23,925 B 33,800 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,640 2,650 2,570 2,600 -40 12,201,500 31,838,263,000 3,085 66,564.260 2,610 J 4,800 2,600 T/B 1,300 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30410000I111------------ 142 153 141 142 0 208,575,600 29,997,520,900 19,906 26.792 142 T/J 181,100 141 B 1,253,300 Total 5,616,494,900 2,440,653,255,900 213,193 316,239,400 234,162,500 Jakarta, 03 May 2024 Trading Division