List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 14 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------------ 855 875 845 855 0 32,574,700 28,002,270,500 4,010 1,042.683 860 J 35,000 855 T/B 108,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,320 1,340 1,310 1,330 10 11,226,300 14,894,906,000 2,487 1,330.000 1,335 J 77,500 1,330 T/B 493,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,950 2,950 2,870 2,880 -70 26,634,100 77,174,788,000 8,207 261.818 2,890 J 197,500 2,880 T/B 258,200 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,650 1,650 1,615 1,635 -15 37,598,100 61,559,800,500 5,811 6,515.502 1,635 T/J 3,600 1,630 B 2,300 5 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,525 1,545 1,515 1,525 0 31,675,400 48,433,639,000 9,087 1,005.472 1,530 J 361,600 1,525 T/B 1,695,900 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 5,075 4,690 4,580 4,580 -495 264,535,600 1,221,676,596,000 68,761 3,275.242 4,590 J 42,300 4,580 T/B 4,828,700 7 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5F000G111------------ 2,300 2,390 2,270 2,350 50 88,250,200 206,907,971,000 16,448 471.712 2,350 T/J 283,400 2,340 B 373,300 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 146 150 143 144 -2 85,915,500 12,462,714,700 1,981 26.155 144 T/J 4,606,500 143 B 6,871,700 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,175 5,375 5,225 5,275 100 8,259,800 43,925,470,000 2,129 24,024.229 5,300 J 6,300 5,275 T/B 627,000 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 430 434 422 426 -4 14,162,700 6,045,192,400 1,882 591.667 428 J 403,800 426 T/B 348,400 11 EXCL XL Axiata Tbk. CDSO1X3LM2S000J321------------ 2,610 2,650 2,530 2,600 -10 29,590,100 76,334,394,000 4,537 131.952 2,600 T/J 662,500 2,590 B 114,800 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 67 67 65 65 -2 1,286,399,300 84,375,744,400 24,519 19.231 66 J 70,276,300 65 T/B 201,882,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,300 10,400 10,200 10,300 0 8,204,800 84,496,160,000 3,890 381.835 10,325 J 100 10,300 T/B 441,100 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 4,510 4,550 4,430 4,490 -20 10,800,000 48,422,077,000 5,016 1,832.653 4,520 J 62,300 4,490 T/B 170,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,100 6,175 6,075 6,175 75 7,383,800 45,233,187,500 2,839 1,057.019 6,175 T/J 258,300 6,150 B 2,400 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,675 9,725 9,475 9,475 -200 3,390,600 32,463,532,500 3,617 488.233 9,500 J 700 9,475 T/B 94,200 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1SATM36000B121------------ 6,675 6,775 6,575 6,625 -50 5,100,700 33,928,192,500 2,830 265.000 6,650 J 126,500 6,625 T/B 31,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,650 24,800 24,500 24,500 -150 621,700 15,286,195,000 2,182 175.000 24,525 J 2,000 24,500 T/B 115,700 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,425 1,445 1,405 1,410 -15 36,320,000 51,381,412,000 6,450 13,752.073 1,415 J 27,000 1,410 T/B 456,700 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,525 1,530 1,475 1,510 -15 15,866,600 23,897,855,000 4,818 2,423.173 1,520 J 1,000 1,510 T/B 28,900 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,750 2,800 2,730 2,730 -20 31,630,500 87,536,805,000 6,059 728.357 2,730 T/J 148,500 2,720 B 97,200 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 3,050 3,150 2,950 3,080 30 13,037,200 39,794,385,000 2,435 181.338 3,080 T/J 85,900 3,060 B 5,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,520 1,505 1,435 1,480 -40 75,312,700 110,502,371,500 9,031 493.333 1,480 T/J 279,600 1,475 B 576,100 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,930 2,960 2,920 2,920 -10 22,326,100 65,596,861,000 8,302 2,539.130 2,930 J 71,400 2,920 T/B 810,100 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,380 4,390 4,210 4,220 -160 35,689,600 151,634,757,000 10,845 1,473.896 4,230 J 161,400 4,220 T/B 198,100 26 TLKM Telkom Indonesia (Persero) Tbk. CDSO1XNSWWS000J312------------ 3,090 3,120 3,080 3,120 30 104,126,800 323,446,221,000 11,737 1,639.646 3,120 T/J 580,000 3,110 B 31,700 27 TPIA Chandra Asri Pacific Tbk. --U-2K34B40000B111------------ 8,050 8,700 8,050 8,425 375 51,139,000 431,605,110,000 20,243 8,573.406 8,450 J 139,700 8,425 T/B 564,100 28 UNTR United Tractors Tbk. XDSO1XDGQ7H000C141------------ 22,200 22,650 22,150 22,500 300 3,991,500 89,576,552,500 5,339 26,785.714 22,500 T/J 10,600 22,475 B 100 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,650 2,710 2,640 2,700 50 10,089,800 27,021,277,000 3,416 69,124.424 2,710 J 582,200 2,700 T/B 1,300 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30410000I111------------ 166 182 165 181 15 353,100,100 62,417,450,900 31,005 34.151 181 T/J 3,607,700 180 B 754,000 Total 2,704,953,300 3,606,033,888,900 289,913 83,101,200 221,983,100 Jakarta, 14 May 2024 Trading Division