List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 15 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------------ 855 880 855 875 20 22,250,300 19,396,729,000 2,841 1,067.073 875 T/J 75,300 870 B 4,924,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,330 1,350 1,295 1,325 -5 13,683,800 18,075,514,000 3,238 1,325.000 1,325 T/J 145,700 1,320 B 100 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,880 2,960 2,830 2,830 -50 44,476,800 127,706,653,000 12,606 257.273 2,840 J 110,400 2,830 T/B 691,200 4 AKRA AKR Corporindo Tbk. XDSO1XDXMNS000A112------------ 1,635 1,635 1,600 1,625 -10 29,325,100 47,735,437,000 4,051 6,475.652 1,625 T/J 11,000 1,620 B 61,400 5 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,525 1,575 1,535 1,565 40 51,245,200 79,987,819,500 11,577 1,031.845 1,570 J 272,100 1,565 T/B 430,000 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,580 4,620 4,530 4,530 -50 109,962,400 501,040,005,000 33,283 3,239.486 4,530 T/J 763,900 4,520 B 2,816,200 7 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5F000G111------------ 2,350 2,550 2,340 2,540 190 99,439,800 244,589,678,000 17,626 509.851 2,550 J 1,794,000 2,540 T/B 188,200 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 144 147 143 146 2 109,170,100 15,847,557,300 1,440 26.518 147 J 9,535,400 146 T/B 8,284,600 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,275 5,400 5,275 5,375 100 7,344,700 39,308,530,000 2,008 24,479.665 5,400 J 189,800 5,375 T/B 165,400 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 426 434 414 416 -10 18,807,300 7,883,042,200 2,512 577.778 418 J 37,500 416 T/B 850,700 11 EXCL XL Axiata Tbk. CDSO1X3LM2S000J321------------ 2,600 2,620 2,510 2,580 -20 30,721,600 78,869,764,000 5,908 130.937 2,580 T/J 557,500 2,570 B 19,600 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 65 67 64 66 1 1,437,856,700 94,765,586,900 27,225 19.527 67 J 112,625,000 66 T/B 266,750,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,300 10,600 10,175 10,600 300 5,442,200 56,426,762,500 4,551 392.956 10,600 T/J 35,800 10,525 B 300 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 4,490 4,540 4,420 4,490 0 12,846,400 57,581,999,000 5,653 1,832.653 4,500 J 7,300 4,490 T/B 307,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,175 6,175 6,050 6,100 -75 7,161,400 43,654,515,000 3,666 1,044.181 6,100 T/J 9,500 6,075 B 144,700 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,475 9,775 9,475 9,700 225 4,421,700 42,729,967,500 2,796 499.827 9,750 J 25,600 9,700 T/B 28,400 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1SATM36000B121------------ 6,625 6,675 6,450 6,625 0 6,805,300 44,689,892,500 3,699 265.000 6,650 J 60,400 6,625 T/B 97,300 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,500 24,600 24,100 24,100 -400 1,212,000 29,352,447,500 3,755 172.143 24,100 T/J 23,000 24,075 B 19,100 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,410 1,465 1,415 1,445 35 36,425,200 52,451,664,000 5,173 14,093.436 1,445 T/J 164,700 1,440 B 202,700 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,510 1,515 1,480 1,510 0 11,272,100 16,906,896,000 4,089 2,423.173 1,515 J 35,500 1,510 T/B 16,000 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,730 2,810 2,680 2,750 20 63,959,800 176,000,181,000 9,151 733.693 2,760 J 47,600 2,750 T/B 1,150,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 3,080 3,180 3,050 3,050 -30 15,432,000 47,749,555,000 3,036 179.572 3,080 J 16,272,800 3,050 T/B 81,200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,480 1,510 1,470 1,485 5 29,779,500 44,348,539,000 6,046 495.000 1,485 T/J 281,000 1,480 B 25,300 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,920 2,950 2,900 2,910 -10 16,338,100 47,731,197,000 6,891 2,530.435 2,920 J 538,600 2,910 T/B 31,800 25 SMGR Semen Indonesia (Persero) Tbk. CDSO1XNXX56000B121------------ 4,220 4,210 4,060 4,120 -100 39,417,100 161,572,572,000 10,807 1,438.970 4,120 T/J 753,300 4,110 B 300 26 TLKM Telkom Indonesia (Persero) Tbk. CDSO1XNSWWS000J312------------ 3,120 3,130 3,070 3,100 -20 149,143,600 462,291,860,000 16,338 1,629.135 3,110 J 4,364,400 3,100 T/B 15,700 27 TPIA Chandra Asri Pacific Tbk. --U-2K34B40000B111------------ 8,425 9,300 8,550 9,125 700 113,309,800 1,024,991,305,000 23,298 9,285.736 9,125 T/J 59,700 9,100 B 2,500 28 UNTR United Tractors Tbk. XDSO1XDGQ7H000C141------------ 22,500 22,650 22,250 22,250 -250 3,645,600 81,673,172,500 6,807 26,488.095 22,250 T/J 40,900 22,225 B 36,200 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,700 2,710 2,650 2,680 -20 7,512,400 20,136,269,000 2,199 68,612.391 2,680 T/J 700 2,670 B 2,800 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30410000I111------------ 181 183 177 180 -1 36,217,200 6,475,313,400 2,110 33.962 180 T/J 735,300 179 B 35,200 Total 2,534,625,200 3,691,970,423,800 244,380 149,573,700 287,379,400 Jakarta, 15 May 2024 Trading Division