List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 17 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------------ 850 865 835 845 -5 46,404,600 39,342,205,000 3,934 1,030.488 850 J 2,300 845 T/B 10,247,800 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,305 1,315 1,290 1,300 -5 7,055,300 9,181,053,500 2,034 1,300.000 1,305 J 27,500 1,300 T/B 503,400 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,880 2,900 2,840 2,880 0 28,090,300 80,587,499,000 4,881 261.818 2,890 J 853,300 2,880 T/B 76,200 4 AKRA AKR Corporindo Tbk. XDSO1XDXMNS000A112------------ 1,580 1,580 1,545 1,580 0 45,137,600 70,527,654,000 6,181 6,296.326 1,580 T/J 506,100 1,575 B 781,000 5 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,565 1,635 1,585 1,620 55 88,081,100 142,202,659,500 13,330 1,068.108 1,620 T/J 45,900 1,615 B 619,000 6 ASII Astra International Tbk. XDSO1XDAQ76000C311------------ 4,710 4,810 4,690 4,800 90 101,492,400 482,333,217,000 17,673 3,432.568 4,810 J 641,800 4,800 T/B 8,700 7 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5F000G111------------ 2,540 2,580 2,490 2,520 -20 39,459,600 99,610,607,000 10,651 505.836 2,520 T/J 23,300 2,510 B 83,100 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 146 147 143 146 0 110,037,300 15,948,190,200 1,962 26.518 146 T/J 9,644,000 145 B 9,119,800 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,375 5,400 5,225 5,275 -100 2,182,700 11,515,540,000 1,676 24,024.229 5,300 J 33,300 5,275 T/B 26,700 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 428 458 426 442 14 92,386,700 41,221,403,400 7,405 613.889 444 J 310,000 442 T/B 2,622,900 11 EXCL XL Axiata Tbk. --SO1X3LM2S000J321------------ 2,380 2,460 2,380 2,440 60 32,066,800 77,937,262,000 5,133 123.832 2,450 J 55,000 2,440 T/B 267,000 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 66 69 64 66 0 4,139,900,700 275,011,599,700 23,113 19.527 67 J 16,929,200 66 T/B 111,365,800 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,575 10,750 10,450 10,550 -25 4,102,700 43,334,400,000 2,399 391.103 10,575 J 100 10,550 T/B 5,400 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 4,480 4,950 4,540 4,790 310 59,912,300 284,284,716,000 14,837 1,955.102 4,800 J 64,500 4,790 T/B 354,300 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,150 6,200 6,100 6,150 0 6,993,300 42,992,127,500 2,710 1,052.740 6,150 T/J 9,400 6,125 B 317,200 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,700 9,900 9,700 9,800 100 4,018,800 39,393,275,000 2,392 504.980 9,800 T/J 98,100 9,750 B 10,000 17 INTP Indocement Tunggal Prakarsa Tbk. CDSO1SATM36000B121------------ 6,775 6,925 6,775 6,850 75 2,645,800 18,101,675,000 1,139 274.000 6,850 T/J 14,900 6,825 B 302,700 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,200 24,250 24,050 24,075 -125 1,081,800 26,070,810,000 2,290 171.964 24,100 J 800 24,075 T/B 25,300 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,445 1,530 1,450 1,500 55 53,345,000 80,640,199,500 6,303 14,629.864 1,505 J 3,000 1,500 T/B 410,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,485 1,505 1,455 1,490 5 18,362,400 27,204,304,000 4,511 2,391.078 1,495 J 11,000 1,490 T/B 7,901,500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,740 2,770 2,720 2,740 0 31,984,100 87,837,574,000 5,274 731.025 2,750 J 450,900 2,740 T/B 106,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 3,070 3,180 3,070 3,070 0 26,942,500 83,694,525,000 4,167 180.750 3,070 T/J 4,357,100 3,060 B 2,600 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,495 1,520 1,495 1,515 20 24,621,800 37,216,620,500 5,395 505.000 1,520 J 1,521,100 1,515 T/B 565,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,930 2,950 2,910 2,920 -10 30,769,200 89,931,258,000 8,299 2,539.130 2,930 J 1,744,900 2,920 T/B 1,079,700 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,120 4,140 4,060 4,060 -60 32,411,400 132,323,086,000 8,958 1,418.014 4,070 J 68,700 4,060 T/B 316,900 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,010 3,050 2,980 2,990 -20 120,345,300 360,806,360,000 19,844 1,571.327 3,000 J 89,000 2,990 T/B 2,443,600 27 TPIA Chandra Asri Pacific Tbk. CDU-2K34B40000B111------------ 9,150 9,350 9,100 9,100 -50 50,324,000 463,880,937,500 13,657 9,260.296 9,125 J 288,600 9,100 T/B 724,100 28 UNTR United Tractors Tbk. XDSO1XDGQ7H000C141------------ 22,150 22,350 22,150 22,300 150 1,884,000 41,949,672,500 2,589 26,547.619 22,325 J 7,100 22,300 T/B 4,100 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,700 2,750 2,700 2,710 10 9,948,800 27,081,685,000 3,235 69,380.440 2,720 J 138,900 2,710 T/B 91,200 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30410000I111------------ 180 185 173 185 5 369,078,800 66,857,457,700 27,168 34.906 185 T/J 2,587,600 184 B 3,838,100 Total 5,581,067,100 3,299,019,573,500 233,140 40,527,400 154,219,200 Jakarta, 17 May 2024 Trading Division