List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 29 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------------ 810 835 805 825 15 41,579,700 34,241,135,500 4,311 1,006.098 830 J 173,900 825 T/B 605,800 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,485 1,495 1,430 1,450 -35 26,418,800 38,535,244,000 4,731 1,450.000 1,450 T/J 1,425,600 1,445 B 107,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,690 2,710 2,660 2,680 -10 23,084,900 61,921,940,000 7,399 243.636 2,690 J 203,300 2,680 T/B 2,866,600 4 AKRA AKR Corporindo Tbk. XDSO1XDXMNS000A112------------ 1,580 1,670 1,580 1,650 70 38,063,800 62,070,513,000 6,781 6,575.277 1,655 J 10,700 1,650 T/B 43,700 5 ANTM Aneka Tambang Tbk. XDSO1XNPX5H000B146------------ 1,515 1,540 1,505 1,525 10 27,076,800 41,163,710,500 6,347 1,005.472 1,525 T/J 44,500 1,520 B 78,400 6 ASII Astra International Tbk. XDSO1XDAQ76000C311------------ 4,510 4,800 4,370 4,460 -50 148,814,900 670,556,772,000 32,784 3,189.428 4,460 T/J 206,400 4,450 B 368,400 7 BRIS Bank Syariah Indonesia Tbk. CDMO1XE2R5F000G111------------ 2,290 2,300 2,160 2,200 -90 36,229,700 80,086,984,000 11,751 441.603 2,210 J 7,100 2,200 T/B 697,600 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 149 159 148 156 7 457,333,900 71,099,992,900 8,184 28.334 157 J 592,100 156 T/B 31,785,200 9 CPIN Charoen Pokphand Indonesia Tbk CDSO1SD3F3D000D231------------ 5,250 5,250 5,150 5,200 -50 4,485,000 23,360,642,500 1,705 23,682.652 5,225 J 100 5,200 T/B 100 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 440 444 424 430 -10 38,440,000 16,590,558,800 4,218 597.222 430 T/J 181,900 428 B 210,900 11 EXCL XL Axiata Tbk. XDSO1X3LM2S000J321------------ 2,440 2,450 2,390 2,410 -30 12,753,300 30,741,169,000 1,877 122.309 2,420 J 53,100 2,410 T/B 4,800 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 74 73 70 71 -3 2,986,520,500 213,073,616,500 37,725 21.006 71 T/J 41,521,500 70 B 229,525,400 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,600 10,600 10,375 10,425 -175 2,905,300 30,298,990,000 2,446 386.469 10,450 J 100 10,425 T/B 50,400 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 5,100 5,300 5,050 5,200 100 22,843,000 118,356,640,000 7,443 2,122.449 5,200 T/J 612,500 5,175 B 65,500 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,125 6,125 6,050 6,125 0 8,131,100 49,541,472,500 3,379 1,048.460 6,125 T/J 187,900 6,100 B 800 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,600 9,650 9,400 9,550 -50 2,535,200 24,214,305,000 2,000 492.098 9,575 J 200 9,550 T/B 41,700 17 INTP Indocement Tunggal Prakarsa Tbk. XDSO1SATM36000B121------------ 6,700 6,675 6,575 6,575 -125 7,350,700 48,644,675,000 1,639 263.000 6,600 J 1,000 6,575 T/B 1,176,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,300 24,500 24,300 24,375 75 745,800 18,192,122,500 1,656 174.107 24,400 J 600 24,375 T/B 6,400 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,550 1,535 1,480 1,515 -35 29,138,000 44,160,802,000 2,957 14,776.163 1,520 J 1,900 1,515 T/B 2,500 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,345 1,350 1,285 1,300 -45 21,644,700 28,258,360,000 5,356 2,086.175 1,305 J 9,900 1,300 T/B 61,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,900 2,970 2,790 2,900 0 52,708,200 152,164,391,000 9,244 773.713 2,900 T/J 3,007,000 2,890 B 100 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 3,070 3,150 3,030 3,100 30 14,378,800 44,603,522,000 2,240 182.516 3,100 T/J 7,671,100 3,060 B 77,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,635 1,635 1,595 1,610 -25 47,165,900 75,962,082,500 7,350 536.667 1,615 J 46,200 1,610 T/B 116,400 24 PTBA Bukit Asam Tbk. XDSO1SDEXL0000A121------------ 2,510 2,530 2,460 2,470 -40 14,743,600 36,642,216,000 9,439 2,147.826 2,480 J 159,600 2,470 T/B 4,142,900 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNXX56000B121------------ 3,780 3,790 3,710 3,760 -20 18,878,100 70,882,578,000 7,183 1,313.234 3,770 J 500 3,760 T/B 30,300 26 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 2,860 2,860 2,810 2,810 -50 148,952,900 421,154,550,000 17,596 1,476.732 2,820 J 58,800 2,810 T/B 8,869,400 27 TPIA Chandra Asri Pacific Tbk. XDU-2K34B40000B111------------ 9,075 9,375 9,000 9,150 75 68,406,300 631,856,627,500 18,907 9,311.176 9,175 J 5,600 9,150 T/B 476,100 28 UNTR United Tractors Tbk. XDSO1XDGQ7H000C141------------ 22,475 22,525 22,275 22,525 50 2,738,700 61,332,592,500 3,609 26,815.476 22,525 T/J 17,900 22,400 B 800 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,280 3,280 2,970 3,010 -270 28,321,900 86,950,522,000 9,262 77,060.932 3,020 J 63,900 3,010 T/B 32,000 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30410000I111------------ 178 180 171 174 -4 187,707,100 32,772,087,500 16,596 32.830 174 T/J 2,160,600 173 B 2,098,200 Total 4,520,096,600 3,319,430,814,700 256,115 58,425,500 283,541,900 Jakarta, 29 May 2024 Trading Division