List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 16 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------------ 875 885 850 850 -25 45,850,000 39,645,948,500 6,168 1,036.585 855 J 21,100 850 T/B 494,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,325 1,335 1,300 1,305 -20 7,397,500 9,724,798,500 2,017 1,305.000 1,305 T/J 341,500 1,300 B 1,166,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,830 2,890 2,840 2,880 50 33,454,900 95,994,599,000 7,718 261.818 2,880 T/J 1,008,600 2,870 B 15,600 4 AKRA AKR Corporindo Tbk. XDSO1XDXMNS000A112------------ 1,625 1,625 1,570 1,580 -45 38,036,500 60,620,209,000 7,754 6,296.326 1,580 T/J 98,700 1,575 B 48,500 5 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,565 1,590 1,560 1,565 0 52,891,500 83,211,257,000 11,036 1,031.845 1,565 T/J 839,500 1,560 B 904,300 6 ASII Astra International Tbk. XDSO1XDAQ76000C311------------ 4,530 4,720 4,540 4,710 180 149,039,700 691,624,985,000 28,661 3,368.207 4,710 T/J 1,029,000 4,700 B 167,100 7 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5F000G111------------ 2,540 2,650 2,540 2,540 0 66,238,200 172,049,991,000 16,047 509.851 2,550 J 111,800 2,540 T/B 148,900 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 146 149 146 146 0 93,336,100 13,775,599,700 2,126 26.518 147 J 30,000 146 T/B 9,372,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,375 5,425 5,350 5,375 0 14,044,700 75,551,892,500 2,810 24,479.665 5,375 T/J 801,900 5,350 B 11,200 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 416 444 416 428 12 62,230,000 26,995,361,600 5,008 594.444 430 J 18,000 428 T/B 1,186,200 11 EXCL XL Axiata Tbk. --SO1X3LM2S000J321------------ 2,580 2,540 2,350 2,380 -200 56,882,300 137,395,734,000 8,297 120.787 2,380 T/J 199,400 2,370 B 198,200 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 66 68 64 66 0 2,169,049,600 142,315,804,600 28,596 19.527 66 T/J 144,385,900 65 B 33,885,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,600 10,900 10,500 10,575 -25 4,835,200 51,506,910,000 4,311 392.030 10,650 J 500 10,575 T/B 2,600 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 4,490 4,610 4,470 4,480 -10 14,236,600 64,333,512,000 4,813 1,828.571 4,490 J 106,600 4,480 T/B 33,000 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,100 6,175 6,100 6,150 50 8,487,800 52,062,230,000 3,434 1,052.740 6,175 J 162,100 6,150 T/B 132,100 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,700 9,775 9,575 9,700 0 2,702,100 26,079,737,500 2,587 499.827 9,700 T/J 141,800 9,675 B 11,900 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1SATM36000B121------------ 6,625 6,950 6,625 6,775 150 6,167,400 41,917,325,000 2,977 271.000 6,825 J 27,700 6,775 T/B 15,700 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,100 24,300 24,100 24,200 100 705,700 17,030,915,000 1,933 172.857 24,200 T/J 3,600 24,175 B 500 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,445 1,450 1,435 1,445 0 36,922,100 53,238,122,000 4,163 14,093.436 1,445 T/J 308,700 1,440 B 23,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,510 1,520 1,480 1,485 -25 32,122,900 47,808,853,000 3,230 2,383.054 1,485 T/J 203,300 1,480 B 209,300 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,750 2,820 2,730 2,740 -10 70,660,300 196,500,449,000 7,506 731.025 2,750 J 346,700 2,740 T/B 863,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 3,050 3,140 3,050 3,070 20 26,974,900 83,495,155,000 4,150 180.750 3,100 J 7,458,500 3,070 T/B 34,800 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,485 1,505 1,485 1,495 10 20,135,100 30,105,732,000 4,742 498.333 1,495 T/J 33,200 1,490 B 168,400 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,910 2,930 2,900 2,930 20 21,537,000 62,819,597,000 6,920 2,547.826 2,930 T/J 3,629,100 2,920 B 740,600 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,120 4,340 4,040 4,120 0 47,082,600 196,879,018,000 12,499 1,438.970 4,130 J 11,400 4,120 T/B 238,600 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,100 3,050 2,960 3,010 -90 196,239,200 591,232,126,000 29,795 1,581.838 3,020 J 322,700 3,010 T/B 3,062,200 27 TPIA Chandra Asri Pacific Tbk. CDU-2K34B40000B111------------ 9,125 9,275 9,100 9,150 25 50,947,300 468,998,770,000 15,314 9,311.176 9,150 T/J 154,000 9,125 B 33,800 28 UNTR United Tractors Tbk. XDSO1XDGQ7H000C141------------ 22,250 22,400 22,100 22,150 -100 4,701,000 104,202,525,000 6,253 26,369.048 22,150 T/J 203,400 22,125 B 55,600 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,680 2,700 2,660 2,700 20 8,083,900 21,726,267,000 3,064 69,124.424 2,700 T/J 109,900 2,690 B 2,600 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30410000I111------------ 180 185 175 180 0 302,125,500 54,554,523,800 22,108 33.962 180 T/J 844,800 179 B 3,827,400 Total 3,643,117,600 3,713,397,947,700 266,037 162,953,400 57,053,200 Jakarta, 16 May 2024 Trading Division