List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 20 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------------ 845 865 845 850 5 19,560,000 16,669,161,000 2,644 1,036.585 855 J 89,700 850 T/B 1,221,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,300 1,360 1,300 1,320 20 33,830,000 44,942,453,000 7,651 1,320.000 1,325 J 119,500 1,320 T/B 50,300 3 ADRO Adaro Energy Indonesia Tbk. CDSO1XDAQ70000A121------------ 2,880 2,920 2,860 2,910 30 27,290,300 79,034,706,000 8,191 264.545 2,910 T/J 491,100 2,900 B 63,400 4 AKRA AKR Corporindo Tbk. XDSO1XDXMNS000A112------------ 1,580 1,610 1,585 1,610 30 20,667,200 33,096,905,500 5,594 6,415.876 1,610 T/J 359,900 1,605 B 91,700 5 ANTM Aneka Tambang Tbk. CDSO1XNPX5H000B146------------ 1,620 1,670 1,645 1,655 35 113,540,600 188,117,931,500 17,119 1,091.185 1,655 T/J 323,700 1,650 B 366,200 6 ASII Astra International Tbk. XDSO1XDAQ76000C311------------ 4,800 4,830 4,730 4,740 -60 58,021,800 277,224,130,000 15,854 3,389.661 4,750 J 29,500 4,740 T/B 188,000 7 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5F000G111------------ 2,520 2,540 2,460 2,470 -50 19,578,200 48,736,265,000 8,474 495.800 2,480 J 281,600 2,470 T/B 94,000 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 146 156 147 154 8 399,956,900 61,120,647,000 7,791 27.971 155 J 7,657,600 154 T/B 11,425,500 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,275 5,325 5,175 5,225 -50 3,096,600 16,155,820,000 1,848 23,796.511 5,225 T/J 66,600 5,200 B 503,800 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 442 450 438 450 8 22,949,300 10,196,559,200 2,474 625.000 450 T/J 454,900 448 B 18,700 11 EXCL XL Axiata Tbk. XDSO1X3LM2S000J321------------ 2,440 2,500 2,430 2,460 20 41,465,900 102,280,197,000 3,302 124.847 2,460 T/J 211,300 2,450 B 1,210,000 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 66 67 65 65 -1 2,106,424,900 138,322,887,100 23,836 19.231 66 J 116,697,700 65 T/B 106,065,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,550 10,725 10,450 10,500 -50 2,328,300 24,562,607,500 2,027 389.249 10,525 J 15,000 10,500 T/B 441,500 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 4,790 5,200 4,890 5,150 360 97,901,000 496,469,965,500 18,354 2,102.041 5,175 J 1,133,100 5,150 T/B 81,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,150 6,250 6,150 6,225 75 6,498,900 40,359,572,500 3,301 1,065.578 6,225 T/J 125,900 6,200 B 121,600 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,800 9,875 9,625 9,700 -100 3,098,800 30,042,020,000 3,215 499.827 9,725 J 30,000 9,700 T/B 19,700 17 INTP Indocement Tunggal Prakarsa Tbk. CDSO1SATM36000B121------------ 6,850 6,875 6,750 6,875 25 2,474,700 16,908,735,000 1,546 275.000 6,875 T/J 606,400 6,850 B 211,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,075 24,475 24,075 24,350 275 792,300 19,280,617,500 2,073 173.929 24,375 J 3,400 24,350 T/B 4,600 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,500 1,530 1,505 1,530 30 23,932,100 36,345,436,000 3,759 14,922.462 1,530 T/J 753,900 1,525 B 2,900 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,490 1,500 1,465 1,485 -5 34,397,000 51,168,210,000 3,297 2,383.054 1,490 J 900 1,485 T/B 73,900 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,740 2,880 2,770 2,840 100 110,414,700 311,653,042,000 10,395 757.705 2,840 T/J 1,599,000 2,830 B 215,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 3,070 3,150 3,040 3,120 50 11,939,400 36,854,276,000 2,283 183.693 3,140 J 13,700 3,120 T/B 400 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,515 1,600 1,520 1,575 60 127,570,400 199,756,066,000 13,044 525.000 1,580 J 148,400 1,575 T/B 317,500 24 PTBA Bukit Asam Tbk. CDSO1SDEXL0000A121------------ 2,920 2,960 2,910 2,930 10 72,080,600 211,666,292,000 16,873 2,547.826 2,930 T/J 862,000 2,920 B 1,371,500 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNXX56000B121------------ 4,060 4,040 3,970 3,990 -70 28,480,300 114,054,314,000 7,449 1,393.565 4,000 J 624,800 3,990 T/B 165,400 26 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 2,990 3,000 2,950 2,990 0 215,877,500 642,879,247,000 29,513 1,571.327 2,990 T/J 1,037,600 2,980 B 375,200 27 TPIA Chandra Asri Pacific Tbk. CDU-2K34B40000B111------------ 9,100 9,250 8,850 9,075 -25 43,794,800 400,981,462,500 12,178 9,234.855 9,075 T/J 509,700 9,050 B 550,200 28 UNTR United Tractors Tbk. XDSO1XDGQ7H000C141------------ 22,300 22,850 22,300 22,850 550 4,692,000 106,272,752,500 5,568 27,202.381 22,850 T/J 16,700 22,825 B 300 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,710 2,750 2,680 2,700 -10 6,973,900 18,907,792,000 3,297 69,124.424 2,710 J 214,400 2,700 T/B 1,400 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30410000I111------------ 185 189 184 185 0 180,416,800 33,619,220,400 10,381 34.906 185 T/J 695,200 184 B 5,644,200 Total 3,840,045,200 3,807,679,290,700 253,331 135,173,200 130,896,800 Jakarta, 20 May 2024 Trading Division