List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 08 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------------ 890 915 875 875 -15 42,192,900 37,644,914,500 5,245 1,067.073 880 J 64,900 875 T/B 54,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,350 1,355 1,310 1,315 -35 6,606,000 8,765,946,000 2,615 1,315.000 1,320 J 46,900 1,315 T/B 45,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,810 2,870 2,810 2,870 60 43,532,500 123,869,271,000 9,593 260.909 2,870 T/J 1,124,500 2,860 B 20,100 4 AKRA AKR Corporindo Tbk. CDSO1XDXMNS000A112------------ 1,660 1,670 1,630 1,660 0 24,326,100 40,340,429,000 4,742 6,615.127 1,670 J 52,600 1,660 T/B 200 5 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,505 1,575 1,480 1,535 30 109,109,000 167,546,167,000 19,261 1,012.066 1,540 J 257,600 1,535 T/B 630,300 6 ASII Astra International Tbk. CDSO1XDAQ76000C311------------ 5,050 5,150 5,000 5,125 75 86,738,900 441,455,317,500 12,804 3,664.981 5,150 J 2,331,700 5,125 T/B 90,400 7 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5F000G111------------ 2,700 2,740 2,510 2,540 -160 87,917,000 229,382,982,000 22,652 509.851 2,540 T/J 21,700 2,530 B 199,200 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 151 152 143 144 -7 212,830,900 31,169,751,500 4,275 26.155 145 J 1,080,100 144 T/B 49,724,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,300 5,325 5,250 5,300 0 7,150,200 37,863,790,000 1,633 24,138.088 5,325 J 430,300 5,300 T/B 600 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 440 454 412 416 -24 73,535,500 31,867,834,400 7,754 577.778 416 T/J 428,900 414 B 157,800 11 EXCL XL Axiata Tbk. CDSO1X3LM2S000J321------------ 2,430 2,500 2,410 2,480 50 36,134,700 89,313,572,000 2,839 125.862 2,480 T/J 2,487,500 2,470 B 1,418,700 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 65 67 64 67 2 1,821,308,400 120,602,111,100 23,462 19.822 67 T/J 85,320,500 66 B 1,910,100 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,775 10,850 10,575 10,775 0 4,333,600 46,368,350,000 4,949 399.444 10,775 T/J 359,300 10,600 B 5,000 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 4,650 4,670 4,520 4,580 -70 15,405,500 70,425,256,000 6,867 1,869.388 4,580 T/J 380,900 4,570 B 12,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,150 6,200 6,100 6,200 50 6,840,500 42,182,107,500 2,829 1,061.299 6,200 T/J 210,300 6,175 B 50,400 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,425 9,525 9,350 9,525 100 4,070,100 38,496,972,500 2,997 490.810 9,525 T/J 36,800 9,475 B 45,800 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1SATM36000B121------------ 7,075 7,050 6,800 6,800 -275 5,481,000 37,804,467,500 3,415 272.000 6,825 J 200,000 6,800 T/B 100,300 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,800 25,350 24,800 25,350 550 1,023,900 25,730,082,500 2,160 181.071 25,375 J 16,800 25,350 T/B 42,800 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,445 1,465 1,415 1,420 -25 48,390,500 69,219,481,000 3,535 13,849.605 1,430 J 8,400 1,415 B 1,000,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,405 1,525 1,405 1,495 90 36,459,200 53,964,779,500 10,637 2,399.101 1,495 T/J 270,300 1,490 B 10,800 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,650 2,750 2,670 2,710 60 36,967,400 100,247,458,000 6,773 723.021 2,710 T/J 31,400 2,700 B 16,300 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 3,050 3,100 2,990 3,050 0 13,744,400 41,893,116,000 2,119 179.572 3,050 T/J 7,209,000 3,040 B 700 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,500 1,520 1,475 1,520 20 59,500,300 89,909,654,000 8,963 506.667 1,520 T/J 1,186,000 1,515 B 67,300 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,880 3,020 2,790 2,930 50 89,508,200 262,533,789,000 17,223 2,547.826 2,940 J 381,400 2,930 T/B 138,100 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,700 4,710 4,450 4,480 -220 22,529,600 102,669,287,000 9,643 1,564.705 4,480 T/J 1,569,200 4,470 B 95,400 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,090 3,150 3,050 3,080 -10 120,622,600 373,450,879,000 18,812 1,618.625 3,080 T/J 2,138,500 3,070 B 528,300 27 TPIA Chandra Asri Pacific Tbk. --U-2K34B40000B111------------ 7,700 7,975 7,675 7,975 275 23,320,600 182,679,957,500 8,454 8,115.479 7,975 T/J 92,500 7,950 B 7,300 28 UNTR United Tractors Tbk. XDSO1XDGQ7H000C141------------ 22,250 22,375 22,050 22,100 -150 6,823,300 150,880,735,000 9,049 26,309.524 22,125 J 2,300 22,100 T/B 54,700 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,540 2,580 2,530 2,560 20 11,512,500 29,387,513,000 3,544 65,540.195 2,570 J 146,300 2,560 T/B 19,100 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30410000I111------------ 144 157 143 157 13 171,900,500 25,529,501,000 7,566 29.623 157 T/J 2,604,300 156 B 5,007,700 Total 3,229,815,800 3,103,195,472,000 246,410 110,490,900 61,453,600 Jakarta, 08 May 2024 Trading Division