List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 07 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------------ 875 900 875 890 15 17,241,000 15,279,956,000 3,723 1,085.366 890 T/J 725,800 885 B 828,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,345 1,360 1,320 1,350 5 9,219,500 12,378,683,500 2,456 1,350.000 1,350 T/J 231,800 1,345 B 15,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,850 2,860 2,790 2,810 -40 25,684,100 72,142,659,000 7,041 255.455 2,810 T/J 572,800 2,800 B 86,100 4 AKRA AKR Corporindo Tbk. CDSO1XDXMNS000A112------------ 1,680 1,685 1,640 1,660 -20 42,058,600 69,863,053,500 5,612 6,615.127 1,665 J 11,000 1,660 T/B 99,200 5 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,515 1,540 1,500 1,505 -10 40,340,300 61,303,371,500 10,325 992.286 1,510 J 43,700 1,505 T/B 131,600 6 ASII Astra International Tbk. CDSO1XDAQ76000C311------------ 5,100 5,125 5,025 5,050 -50 58,780,600 297,603,662,500 13,133 3,611.347 5,075 J 151,900 5,050 T/B 1,559,600 7 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5F000G111------------ 2,790 2,800 2,700 2,700 -90 35,836,500 98,071,640,000 12,404 541.967 2,700 T/J 101,800 2,690 B 363,100 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 149 154 150 151 2 110,424,800 16,718,924,900 1,875 27.426 151 T/J 2,452,600 150 B 4,112,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,300 5,325 5,225 5,300 0 6,493,600 34,382,765,000 2,900 24,138.088 5,325 J 727,000 5,300 T/B 1,500 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 400 446 400 440 40 92,702,400 39,699,842,000 9,201 611.111 440 T/J 483,600 438 B 33,800 11 EXCL XL Axiata Tbk. CDSO1X3LM2S000J321------------ 2,410 2,470 2,400 2,430 20 8,681,600 21,024,773,000 2,013 123.324 2,430 T/J 5,800 2,420 B 300 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 69 70 65 65 -4 2,250,633,100 150,044,216,600 20,347 19.231 66 J 51,385,800 65 T/B 239,348,700 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,850 10,925 10,650 10,775 -75 2,877,500 30,958,515,000 3,778 399.444 10,800 J 17,800 10,775 T/B 500 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 4,290 4,690 4,300 4,650 360 43,610,400 198,772,604,000 14,569 1,897.959 4,660 J 134,300 4,650 T/B 753,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,225 6,250 6,150 6,150 -75 4,465,300 27,623,327,500 1,986 1,052.740 6,175 J 10,500 6,150 T/B 52,900 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,450 9,750 9,350 9,425 -25 2,815,600 26,850,252,500 4,190 485.657 9,450 J 39,400 9,425 T/B 53,700 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1SATM36000B121------------ 7,125 7,100 7,025 7,075 -50 2,711,800 19,130,177,500 2,251 283.000 7,075 T/J 130,800 7,050 B 27,300 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,500 24,875 24,500 24,800 300 390,400 9,664,367,500 1,283 177.143 24,800 T/J 9,400 24,650 B 1,000 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,455 1,465 1,440 1,445 -10 31,043,500 44,941,166,000 3,432 14,093.436 1,445 T/J 151,900 1,440 B 177,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,445 1,460 1,405 1,405 -40 41,499,000 58,848,415,000 6,643 2,254.674 1,410 J 10,000 1,405 T/B 449,500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,630 2,720 2,630 2,650 20 45,654,300 122,202,444,000 7,177 707.014 2,660 J 84,700 2,650 T/B 108,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 3,060 3,060 3,030 3,050 -10 10,344,400 31,574,175,000 1,540 179.572 3,060 J 8,060,900 3,050 T/B 800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,505 1,505 1,480 1,500 -5 38,240,500 57,088,039,500 5,574 500.000 1,500 T/J 956,300 1,495 B 10,200 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,930 2,950 2,870 2,880 -50 19,836,200 57,508,820,000 8,292 2,504.348 2,880 T/J 1,022,300 2,870 B 807,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,700 4,740 4,690 4,700 0 8,058,800 37,890,484,000 4,584 1,641.543 4,710 J 109,400 4,700 T/B 165,800 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,050 3,110 3,060 3,090 40 124,914,600 385,297,812,000 15,435 1,623.880 3,090 T/J 582,500 3,080 B 368,800 27 TPIA Chandra Asri Pacific Tbk. --U-2K34B40000B111------------ 7,675 7,800 7,675 7,700 25 15,746,100 121,809,425,000 6,798 7,835.635 7,700 T/J 213,100 7,675 B 463,400 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 22,400 22,400 22,150 22,250 -150 4,786,800 106,623,512,500 7,458 26,488.095 22,275 J 6,500 22,250 T/B 179,100 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,600 2,600 2,530 2,540 -60 8,625,300 22,020,875,000 2,834 65,028.162 2,550 J 600 2,540 T/B 18,900 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30410000I111------------ 143 144 142 144 1 41,977,000 6,012,214,400 6,682 27.170 144 T/J 1,460,800 143 B 3,432,900 Total 3,145,693,600 2,253,330,173,900 195,536 69,894,800 253,651,800 Jakarta, 07 May 2024 Trading Division