List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 22 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------------ 800 810 775 800 0 93,985,300 74,714,383,000 7,626 975.610 800 T/J 131,400 795 B 124,500 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,340 1,375 1,340 1,370 30 25,619,400 34,888,642,000 4,383 1,370.000 1,370 T/J 360,100 1,365 B 7,500 3 ADRO Adaro Energy Indonesia Tbk. CDSO1XDAQ70000A121------------ 2,880 2,920 2,850 2,920 40 31,385,400 91,188,028,000 7,719 265.455 2,920 T/J 5,353,600 2,910 B 220,000 4 AKRA AKR Corporindo Tbk. XDSO1XDXMNS000A112------------ 1,570 1,600 1,565 1,595 25 21,673,100 34,499,366,000 4,447 6,356.101 1,595 T/J 11,333,100 1,590 B 75,800 5 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,565 1,580 1,520 1,525 -40 42,177,500 64,953,312,000 11,738 1,005.472 1,530 J 373,300 1,525 T/B 1,277,400 6 ASII Astra International Tbk. XDSO1XDAQ76000C311------------ 4,700 4,730 4,700 4,710 10 25,932,300 122,182,703,000 6,310 3,368.207 4,720 J 242,400 4,710 T/B 224,200 7 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5F000G111------------ 2,360 2,410 2,310 2,330 -30 50,980,500 119,905,277,000 11,156 467.698 2,340 J 541,300 2,330 T/B 275,900 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 150 153 149 150 0 60,854,900 9,154,836,300 1,534 27.245 150 T/J 755,500 149 B 11,716,900 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,175 5,250 5,150 5,225 50 4,432,500 23,074,177,500 1,956 23,796.511 5,250 J 257,200 5,225 T/B 20,000 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 442 450 436 442 0 16,849,700 7,470,799,600 2,300 613.889 442 T/J 901,900 440 B 3,000 11 EXCL XL Axiata Tbk. XDSO1X3LM2S000J321------------ 2,470 2,510 2,440 2,470 0 15,021,700 37,220,527,000 2,123 125.354 2,470 T/J 216,800 2,460 B 596,900 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 64 67 64 66 2 2,527,051,500 166,413,294,500 22,360 19.527 66 T/J 66,766,900 65 B 20,636,800 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,400 10,600 10,375 10,475 75 3,951,100 41,364,540,000 3,679 388.323 10,475 T/J 33,700 10,450 B 100 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 5,050 5,050 4,850 4,900 -150 19,562,900 96,143,061,000 8,224 2,000.000 4,900 T/J 132,800 4,890 B 200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,150 6,175 6,100 6,150 0 3,596,200 22,079,817,500 2,148 1,052.740 6,175 J 204,900 6,150 T/B 700 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,625 9,725 9,575 9,625 0 1,806,100 17,408,852,500 2,067 495.963 9,650 J 19,500 9,625 T/B 40,000 17 INTP Indocement Tunggal Prakarsa Tbk. CDSO1SATM36000B121------------ 7,000 7,050 6,875 7,000 0 4,057,900 28,207,122,500 1,884 280.000 7,025 J 13,400 7,000 T/B 123,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,250 24,500 24,200 24,325 75 559,900 13,643,460,000 1,972 173.750 24,350 J 100 24,325 T/B 7,400 19 KLBF Kalbe Farma Tbk. CDSO1XN3QAS000F211------------ 1,505 1,575 1,510 1,560 55 55,916,700 86,632,870,000 7,307 15,215.059 1,560 T/J 21,100 1,555 B 4,800 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,405 1,430 1,390 1,390 -15 22,303,300 31,232,352,500 5,060 2,230.603 1,390 T/J 59,500 1,385 B 88,500 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,790 2,840 2,790 2,820 30 25,793,400 72,696,673,000 4,515 752.369 2,830 J 436,200 2,820 T/B 63,000 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 3,100 3,160 2,980 3,090 -10 14,310,200 44,323,642,000 2,128 181.927 3,090 T/J 30,100 3,060 B 11,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,565 1,615 1,565 1,590 25 72,382,300 115,516,662,500 9,813 530.000 1,590 T/J 127,700 1,585 B 212,500 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,570 2,600 2,570 2,590 20 18,229,700 47,115,052,000 7,999 2,252.174 2,590 T/J 1,007,600 2,580 B 1,861,100 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNXX56000B121------------ 3,990 4,030 3,900 3,950 -40 21,807,200 86,113,317,000 7,205 1,379.595 3,950 T/J 284,800 3,940 B 92,200 26 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 2,950 2,980 2,910 2,940 -10 145,109,200 426,673,486,000 30,775 1,545.051 2,950 J 2,470,700 2,930 B 80,600 27 TPIA Chandra Asri Pacific Tbk. --U-2K34B40000B111------------ 9,075 9,200 9,000 9,075 0 36,812,000 336,750,767,500 11,678 9,234.855 9,100 J 45,500 9,075 T/B 160,000 28 UNTR United Tractors Tbk. XDSO1XDGQ7H000C141------------ 22,425 22,625 22,200 22,600 175 3,633,900 81,739,727,500 5,076 26,904.762 22,600 T/J 36,800 22,575 B 900 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,910 3,090 2,870 3,060 150 50,452,500 151,592,023,000 12,140 78,341.014 3,070 J 155,700 3,060 T/B 317,200 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30410000I111------------ 176 177 167 170 -6 193,271,800 32,922,897,200 3,018 32.075 170 T/J 1,040,200 169 B 3,027,700 Total 3,609,520,100 2,517,821,669,600 210,340 93,353,800 41,270,200 Jakarta, 22 May 2024 Trading Division