List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 06 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------------ 880 900 865 875 -5 76,123,300 67,131,331,500 7,110 1,067.073 880 J 128,600 875 T/B 693,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,330 1,355 1,300 1,345 15 10,872,700 14,490,232,000 2,934 1,345.000 1,345 T/J 35,200 1,340 B 314,400 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,730 2,850 2,730 2,850 120 56,512,000 158,793,595,000 11,545 259.091 2,850 T/J 7,440,700 2,840 B 607,500 4 AKRA AKR Corporindo Tbk. CDSO1XDXMNS000A112------------ 1,650 1,695 1,650 1,680 30 25,738,900 43,286,225,500 5,817 6,694.827 1,685 J 320,500 1,680 T/B 2,549,100 5 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,490 1,530 1,490 1,515 25 41,690,800 63,243,734,000 9,900 998.879 1,520 J 39,500 1,515 T/B 124,900 6 ASII Astra International Tbk. CDSO1XDAQ76000C311------------ 5,225 5,250 5,075 5,100 -125 70,400,000 362,913,650,000 19,211 3,647.103 5,125 J 273,000 5,100 T/B 1,162,200 7 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5F000G111------------ 2,630 2,870 2,670 2,790 160 97,349,400 270,788,909,000 20,047 560.033 2,800 J 298,600 2,790 T/B 375,200 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 150 152 149 149 -1 103,708,100 15,550,891,300 3,301 27.063 150 J 2,380,600 149 T/B 3,699,000 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,000 5,325 5,075 5,300 300 12,186,600 64,077,317,500 4,189 24,138.088 5,300 T/J 26,800 5,275 B 5,000 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 376 414 380 400 24 52,697,700 21,219,129,400 5,434 555.556 402 J 246,000 400 T/B 322,700 11 EXCL XL Axiata Tbk. --SO1X3LM2S000J321------------ 2,480 2,510 2,410 2,410 -70 19,427,500 47,559,312,000 3,884 122.309 2,410 T/J 96,000 2,400 B 1,177,400 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 66 70 66 69 3 4,215,661,500 287,526,891,300 32,021 20.414 69 T/J 15,579,200 68 B 506,243,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,850 11,150 10,750 10,850 0 2,850,400 30,956,147,500 2,832 402.224 10,850 T/J 25,800 10,800 B 4,800 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 4,070 4,320 4,120 4,290 220 11,612,700 49,103,826,000 4,809 1,751.020 4,290 T/J 94,700 4,280 B 4,900 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,225 6,275 6,150 6,225 0 5,501,200 34,175,790,000 2,986 1,065.578 6,225 T/J 52,300 6,200 B 55,600 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,325 9,550 9,375 9,450 125 2,904,700 27,474,837,500 3,948 486.945 9,475 J 12,600 9,450 T/B 59,800 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1SATM36000B121------------ 7,200 7,350 7,025 7,125 -75 3,887,900 27,791,590,000 3,147 285.000 7,125 T/J 21,500 7,100 B 15,700 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,825 25,125 24,450 24,500 -325 892,000 21,984,735,000 2,852 175.000 24,525 J 1,000 24,500 T/B 5,700 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,490 1,535 1,440 1,455 -35 29,176,400 42,982,072,000 4,301 14,190.968 1,455 T/J 686,800 1,445 B 104,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,485 1,495 1,430 1,445 -40 30,352,000 44,026,476,500 5,277 2,318.864 1,450 J 5,000 1,445 T/B 5,756,900 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,560 2,640 2,570 2,630 70 25,346,900 66,336,249,000 3,468 701.678 2,630 T/J 9,200 2,620 B 33,300 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,990 3,070 2,970 3,060 70 20,317,400 61,213,746,000 2,285 180.161 3,060 T/J 10,008,400 3,020 B 100 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,515 1,530 1,480 1,505 -10 46,006,100 68,976,003,500 8,594 501.667 1,505 T/J 568,100 1,500 B 291,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,930 2,950 2,910 2,930 0 14,822,200 43,495,320,000 5,800 2,547.826 2,930 T/J 1,128,000 2,920 B 339,400 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,630 4,710 4,630 4,700 70 13,406,400 62,642,412,000 5,896 1,641.543 4,700 T/J 172,500 4,690 B 46,600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,160 3,200 3,040 3,050 -110 221,330,900 681,773,098,000 38,902 1,602.859 3,050 T/J 144,600 3,040 B 2,501,200 27 TPIA Chandra Asri Pacific Tbk. --U-2K34B40000B111------------ 7,750 7,900 7,675 7,675 -75 17,939,000 139,655,305,000 6,759 7,810.194 7,700 J 2,000 7,675 T/B 42,000 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 23,950 22,525 22,250 22,400 -1,550 7,044,600 158,001,065,000 9,273 26,666.667 22,425 J 3,800 22,400 T/B 45,500 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,600 2,650 2,570 2,600 0 4,220,900 10,982,160,000 2,036 66,564.260 2,600 T/J 18,700 2,590 B 57,200 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30410000I111------------ 142 147 138 143 1 382,692,500 54,544,812,300 38,067 26.981 143 T/J 871,000 142 B 3,474,400 Total 5,622,672,700 3,042,696,863,800 276,625 40,690,700 530,112,700 Jakarta, 06 May 2024 Trading Division