List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 21 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------------ 850 855 800 800 -50 85,180,200 69,151,826,000 9,473 975.610 800 T/J 375,000 795 B 1,314,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,320 1,355 1,320 1,340 20 13,194,600 17,685,190,500 4,615 1,340.000 1,340 T/J 389,700 1,335 B 32,800 3 ADRO Adaro Energy Indonesia Tbk. CDSO1XDAQ70000A121------------ 2,910 2,950 2,870 2,880 -30 41,190,600 119,627,528,000 8,259 261.818 2,890 J 108,400 2,880 T/B 495,600 4 AKRA AKR Corporindo Tbk. XDSO1XDXMNS000A112------------ 1,610 1,620 1,565 1,570 -40 25,935,800 41,199,725,000 5,836 6,256.476 1,580 J 106,300 1,570 T/B 37,600 5 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,655 1,595 1,540 1,565 -90 59,237,700 92,832,347,500 13,790 1,031.845 1,565 T/J 1,106,900 1,560 B 1,429,500 6 ASII Astra International Tbk. XDSO1XDAQ76000C311------------ 4,740 4,770 4,700 4,700 -40 57,577,000 271,296,393,000 12,656 3,361.056 4,710 J 19,200 4,700 T/B 2,575,900 7 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5F000G111------------ 2,470 2,470 2,350 2,360 -110 34,965,900 83,453,863,000 14,026 473.720 2,370 J 54,800 2,360 T/B 470,200 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 154 156 150 150 -4 139,656,900 21,295,632,200 4,144 27.245 151 J 7,726,700 150 T/B 3,344,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,225 5,250 5,125 5,175 -50 6,781,100 35,176,292,500 2,093 23,568.794 5,200 J 101,000 5,150 B 20,500 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 450 458 432 442 -8 30,954,900 13,614,099,400 3,757 613.889 444 J 106,100 442 T/B 121,400 11 EXCL XL Axiata Tbk. XDSO1X3LM2S000J321------------ 2,460 2,550 2,460 2,470 10 32,128,700 80,561,055,000 4,574 125.354 2,480 J 100 2,470 T/B 1,600 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 65 66 64 64 -1 1,194,561,200 77,274,911,700 21,002 18.935 65 J 20,190,500 64 T/B 369,084,900 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,500 10,575 10,350 10,400 -100 3,625,900 37,770,395,000 2,754 385.542 10,450 J 2,300 10,400 T/B 95,000 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 5,150 5,175 5,000 5,050 -100 32,417,500 163,818,582,500 8,601 2,061.224 5,050 T/J 6,325,000 5,025 B 36,700 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,225 6,225 6,100 6,150 -75 9,409,200 57,670,077,500 4,795 1,052.740 6,150 T/J 147,000 6,125 B 300 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,700 9,800 9,550 9,625 -75 3,221,300 31,140,915,000 2,638 495.963 9,650 J 13,500 9,625 T/B 51,500 17 INTP Indocement Tunggal Prakarsa Tbk. CDSO1SATM36000B121------------ 6,875 7,125 6,825 7,000 125 5,466,200 38,398,012,500 3,910 280.000 7,050 J 5,000 7,000 T/B 182,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,350 24,750 24,100 24,250 -100 864,500 21,184,870,000 2,738 173.214 24,300 J 100 24,250 T/B 3,400 19 KLBF Kalbe Farma Tbk. CDSO1XN3QAS000F211------------ 1,530 1,535 1,490 1,505 -25 47,208,200 71,166,703,000 6,329 14,678.631 1,510 J 26,800 1,505 T/B 1,900 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,485 1,495 1,405 1,405 -80 20,563,200 29,495,410,000 4,947 2,254.674 1,415 J 4,500 1,405 T/B 232,000 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,840 2,860 2,780 2,790 -50 31,413,800 88,364,411,000 5,411 744.365 2,800 J 200 2,790 T/B 111,900 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 3,120 3,160 3,060 3,100 -20 20,850,000 64,619,551,000 2,956 182.516 3,100 T/J 10,652,500 3,090 B 200 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,575 1,600 1,550 1,565 -10 43,639,000 68,416,722,000 8,693 521.667 1,565 T/J 8,024,400 1,560 B 99,000 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,930 2,640 2,530 2,570 -360 63,137,100 162,948,841,000 26,718 2,234.783 2,580 J 509,000 2,570 T/B 373,500 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNXX56000B121------------ 3,990 4,080 3,980 3,990 0 20,076,900 80,720,089,000 6,915 1,393.565 4,000 J 90,300 3,990 T/B 202,700 26 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 2,990 3,000 2,920 2,950 -40 139,648,400 412,952,846,000 21,364 1,550.306 2,950 T/J 906,800 2,940 B 285,100 27 TPIA Chandra Asri Pacific Tbk. --U-2K34B40000B111------------ 9,075 9,250 9,075 9,075 0 39,363,400 361,194,227,500 13,169 9,234.855 9,100 J 209,600 9,075 T/B 66,200 28 UNTR United Tractors Tbk. XDSO1XDGQ7H000C141------------ 22,850 22,950 22,325 22,425 -425 4,295,500 96,853,892,500 7,100 26,696.429 22,475 J 10,900 22,425 T/B 2,700 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,700 2,910 2,700 2,910 210 44,630,200 127,095,316,000 12,591 74,500.768 2,920 J 810,800 2,910 T/B 304,100 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30410000I111------------ 185 188 176 176 -9 357,392,800 65,182,657,600 31,937 33.208 176 T/J 447,700 175 B 4,933,900 Total 2,608,587,700 2,902,162,382,900 277,791 58,471,100 385,911,700 Jakarta, 21 May 2024 Trading Division