List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 27 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------------ 800 820 800 815 15 37,808,400 30,581,384,500 4,600 993.902 815 T/J 132,700 810 B 1,087,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,370 1,425 1,370 1,400 30 47,880,400 67,059,898,500 7,224 1,400.000 1,400 T/J 722,100 1,395 B 7,300 3 ADRO Adaro Energy Indonesia Tbk. CDSO1XDAQ70000A121------------ 2,920 2,940 2,860 2,870 -50 70,609,900 203,800,052,000 13,660 260.909 2,870 T/J 3,305,400 2,860 B 318,700 4 AKRA AKR Corporindo Tbk. XDSO1XDXMNS000A112------------ 1,595 1,590 1,565 1,580 -15 11,663,200 18,421,052,000 3,685 6,296.326 1,580 T/J 10,000 1,575 B 32,100 5 ANTM Aneka Tambang Tbk. XDSO1XNPX5H000B146------------ 1,525 1,535 1,490 1,495 -30 34,506,000 51,861,960,000 12,753 985.693 1,495 T/J 1,031,200 1,490 B 1,063,300 6 ASII Astra International Tbk. XDSO1XDAQ76000C311------------ 4,710 4,720 4,550 4,550 -160 86,050,000 396,480,650,000 24,816 3,253.788 4,560 J 141,000 4,550 T/B 60,500 7 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5F000G111------------ 2,330 2,340 2,260 2,270 -60 41,880,400 95,689,129,000 10,952 455.654 2,280 J 60,100 2,270 T/B 1,154,600 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 150 150 144 145 -5 196,151,200 28,550,022,200 4,281 26.337 145 T/J 1,034,200 144 B 17,414,100 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,225 5,250 5,125 5,200 -25 6,443,300 33,499,722,500 2,546 23,682.652 5,225 J 316,500 5,200 T/B 455,300 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 442 460 430 452 10 78,801,200 35,313,660,600 6,020 627.778 454 J 814,100 452 T/B 308,200 11 EXCL XL Axiata Tbk. XDSO1X3LM2S000J321------------ 2,470 2,500 2,420 2,460 -10 14,872,500 36,743,607,000 2,800 124.847 2,470 J 3,000 2,460 T/B 24,200 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 66 72 66 70 4 6,008,134,500 417,340,097,900 54,943 20.710 71 J 132,355,000 70 T/B 109,528,400 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,475 10,475 10,150 10,425 -50 4,798,800 49,842,077,500 5,347 386.469 10,450 J 400 10,425 T/B 100 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 4,900 4,900 4,720 4,810 -90 29,203,400 140,519,383,000 8,156 1,963.265 4,820 J 47,200 4,810 T/B 260,100 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,150 6,175 6,025 6,125 -25 9,550,900 58,245,660,000 3,557 1,048.460 6,125 T/J 1,304,100 6,100 B 1,600 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,625 9,650 9,200 9,275 -350 4,444,400 41,352,572,500 4,277 477.928 9,275 T/J 93,900 9,250 B 1,200 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1SATM36000B121------------ 7,000 6,975 6,700 6,700 -300 4,993,200 33,776,080,000 1,914 268.000 6,750 J 600 6,700 T/B 132,700 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,325 24,400 24,250 24,250 -75 651,700 15,839,357,500 1,664 173.214 24,275 J 3,900 24,250 T/B 200 19 KLBF Kalbe Farma Tbk. CDSO1XN3QAS000F211------------ 1,560 1,580 1,530 1,565 5 48,754,200 76,051,766,500 5,933 15,263.825 1,565 T/J 50,200 1,560 B 13,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,390 1,400 1,335 1,345 -45 53,033,400 72,231,847,000 7,449 2,158.389 1,350 J 175,500 1,345 T/B 280,000 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,820 2,800 2,700 2,700 -120 47,393,000 129,814,614,000 6,655 720.353 2,710 J 21,700 2,700 T/B 832,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 3,090 3,150 3,080 3,100 10 18,631,100 57,883,410,000 4,036 182.516 3,100 T/J 5,867,200 3,090 B 10,500 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,590 1,595 1,555 1,580 -10 43,823,100 69,173,979,000 14,740 526.667 1,585 J 200 1,580 T/B 46,300 24 PTBA Bukit Asam Tbk. XDSO1SDEXL0000A121------------ 2,590 2,600 2,520 2,520 -70 21,414,000 54,731,755,000 11,548 2,191.304 2,530 J 50,800 2,520 T/B 232,700 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNXX56000B121------------ 3,950 3,990 3,760 3,760 -190 42,613,300 163,090,168,000 12,105 1,313.234 3,770 J 27,700 3,760 T/B 1,000,000 26 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 2,940 2,920 2,780 2,810 -130 246,979,600 700,486,333,000 38,477 1,476.732 2,820 J 350,900 2,810 T/B 57,200 27 TPIA Chandra Asri Pacific Tbk. XDU-2K34B40000B111------------ 9,075 9,475 8,850 8,850 -225 92,835,400 856,560,175,000 23,137 9,005.892 8,850 T/J 40,700 8,825 B 267,000 28 UNTR United Tractors Tbk. XDSO1XDGQ7H000C141------------ 22,600 22,650 22,400 22,625 25 3,000,300 67,635,197,500 4,748 26,934.524 22,625 T/J 81,200 22,600 B 1,200 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,060 3,270 3,090 3,260 200 54,566,200 175,079,456,000 14,262 83,461.342 3,260 T/J 202,400 3,250 B 1,200 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30410000I111------------ 170 170 160 161 -9 261,017,000 42,513,077,800 12,947 30.377 161 T/J 268,300 160 B 5,724,000 Total 7,622,504,000 4,220,168,145,500 329,232 148,512,200 140,316,600 Jakarta, 27 May 2024 Trading Division