List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 13 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------------ 875 885 805 855 -20 86,319,600 72,721,494,500 10,468 1,042.683 860 J 197,600 855 T/B 5,164,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,315 1,325 1,315 1,320 5 6,904,900 9,106,466,000 1,929 1,320.000 1,320 T/J 1,111,200 1,315 B 208,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,870 2,970 2,850 2,950 80 64,339,500 188,227,596,000 14,490 268.182 2,950 T/J 1,200,100 2,940 B 243,500 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,660 1,660 1,610 1,650 -10 29,132,900 47,762,410,500 3,525 6,575.277 1,650 T/J 27,400 1,645 B 400 5 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,535 1,550 1,515 1,525 -10 36,491,800 55,849,872,500 11,518 1,005.472 1,530 J 21,600 1,525 T/B 1,513,700 6 ASII Astra International Tbk. CDSO1XDAQ76000C311------------ 5,125 5,175 5,075 5,075 -50 143,316,000 732,388,165,000 23,418 3,629.225 5,100 J 1,980,600 5,075 T/B 30,105,900 7 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5F000G111------------ 2,540 2,550 2,230 2,300 -240 172,382,700 400,397,308,000 37,133 461.676 2,310 J 310,500 2,300 T/B 716,800 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 144 147 144 146 2 75,348,900 11,026,085,000 1,357 26.518 147 J 8,100,200 146 T/B 52,737,300 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,300 5,300 5,150 5,175 -125 7,397,800 38,472,652,500 3,204 23,568.794 5,200 J 100 5,175 T/B 138,700 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 416 434 412 430 14 34,605,600 14,780,615,600 3,358 597.222 430 T/J 345,300 428 B 319,000 11 EXCL XL Axiata Tbk. CDSO1X3LM2S000J321------------ 2,480 2,650 2,490 2,610 130 66,807,800 172,504,249,000 6,181 132.459 2,620 J 17,400 2,610 T/B 111,600 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 67 68 65 67 0 2,011,559,400 133,889,498,800 27,746 19.822 67 T/J 114,033,200 66 B 2,297,600 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,775 10,600 10,025 10,300 -475 7,265,800 75,223,375,000 5,641 381.835 10,350 J 1,500 10,300 T/B 30,500 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 4,580 4,580 4,430 4,510 -70 9,126,100 41,084,976,000 4,889 1,840.816 4,520 J 100 4,510 T/B 30,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,200 6,175 6,025 6,100 -100 10,170,800 62,050,952,500 4,896 1,044.181 6,100 T/J 95,700 6,075 B 100,200 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,525 9,725 9,350 9,675 150 6,622,400 63,591,340,000 4,522 498.539 9,675 T/J 7,700 9,650 B 10,200 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1SATM36000B121------------ 6,800 6,825 6,650 6,675 -125 3,352,100 22,563,817,500 3,763 267.000 6,675 T/J 800 6,650 B 20,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 25,350 24,875 24,025 24,650 -700 2,061,100 50,575,137,500 4,352 176.071 24,675 J 400 24,650 T/B 32,400 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,420 1,440 1,405 1,425 5 37,882,500 53,790,946,500 7,408 13,898.371 1,425 T/J 819,500 1,420 B 159,500 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,495 1,540 1,450 1,525 30 23,903,800 35,904,090,500 4,247 2,447.244 1,530 J 22,500 1,525 T/B 7,600 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,710 2,800 2,710 2,750 40 49,769,400 137,521,716,000 8,707 733.693 2,760 J 44,800 2,750 T/B 784,100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 3,050 3,070 3,030 3,050 0 15,071,200 45,929,835,000 1,689 179.572 3,050 T/J 4,153,800 3,030 B 400 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,520 1,530 1,500 1,520 0 40,059,200 60,759,695,500 6,306 506.667 1,520 T/J 1,690,200 1,515 B 700 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,930 2,970 2,910 2,930 0 20,604,500 60,518,358,000 7,380 2,547.826 2,940 J 187,900 2,930 T/B 198,400 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,480 4,490 4,350 4,380 -100 30,089,700 132,203,004,000 6,452 1,529.778 4,380 T/J 250,700 4,370 B 301,700 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,080 3,100 3,040 3,090 10 133,048,300 408,888,735,000 14,891 1,623.880 3,090 T/J 969,700 3,080 B 87,400 27 TPIA Chandra Asri Pacific Tbk. --U-2K34B40000B111------------ 7,975 8,100 7,950 8,050 75 25,681,600 206,219,300,000 9,009 8,191.800 8,075 J 22,200 8,050 T/B 313,600 28 UNTR United Tractors Tbk. XDSO1XDGQ7H000C141------------ 22,100 22,300 22,050 22,200 100 5,549,600 123,043,247,500 7,971 26,428.571 22,200 T/J 9,300 22,150 B 100 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,560 2,690 2,560 2,650 90 23,948,700 63,421,140,000 5,201 67,844.342 2,650 T/J 28,100 2,640 B 174,700 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30410000I111------------ 157 166 157 166 9 231,445,200 37,460,516,300 17,078 31.321 166 T/J 3,324,100 165 B 8,802,300 Total 3,410,258,900 3,557,876,596,200 268,729 138,974,200 104,612,300 Jakarta, 13 May 2024 Trading Division