List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 30 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------------ 825 835 810 815 -10 30,938,900 25,200,506,500 3,432 993.902 815 T/J 181,500 810 B 1,184,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,450 1,495 1,435 1,485 35 23,876,300 35,293,871,000 8,360 1,485.000 1,485 T/J 315,800 1,480 B 67,100 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,680 2,770 2,680 2,740 60 47,278,200 129,277,547,000 10,401 249.091 2,750 J 161,400 2,740 T/B 143,800 4 AKRA AKR Corporindo Tbk. XDSO1XDXMNS000A112------------ 1,650 1,675 1,615 1,625 -25 24,260,800 39,616,138,000 6,323 6,475.652 1,625 T/J 1,777,100 1,620 B 17,700 5 ANTM Aneka Tambang Tbk. XDSO1XNPX5H000B146------------ 1,525 1,525 1,490 1,490 -35 38,241,900 57,350,093,000 9,555 982.396 1,495 J 6,200 1,490 T/B 1,638,200 6 ASII Astra International Tbk. XDSO1XDAQ76000C311------------ 4,460 4,450 4,310 4,320 -140 112,636,300 491,379,007,000 32,298 3,089.311 4,330 J 60,000 4,320 T/B 2,401,800 7 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5F000G111------------ 2,200 2,200 2,110 2,160 -40 44,789,500 96,859,554,000 11,943 433.574 2,170 J 112,200 2,160 T/B 1,403,100 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 156 157 152 153 -3 176,029,000 27,030,155,200 3,120 27.790 154 J 11,919,000 153 T/B 661,200 9 CPIN Charoen Pokphand Indonesia Tbk CDSO1SD3F3D000D231------------ 5,200 5,325 5,175 5,200 0 7,806,900 40,781,947,500 2,623 23,682.652 5,225 J 8,500 5,200 T/B 163,300 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 430 436 416 422 -8 24,524,100 10,401,179,400 2,693 586.111 422 T/J 261,700 420 B 1,029,700 11 EXCL XL Axiata Tbk. XDSO1X3LM2S000J321------------ 2,410 2,450 2,360 2,430 20 12,911,700 31,249,208,000 3,120 123.324 2,430 T/J 4,900 2,420 B 21,800 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 71 71 67 67 -4 4,459,371,700 303,192,530,000 35,455 19.822 68 J 15,531,200 67 T/B 47,565,300 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,425 10,425 10,125 10,150 -275 6,573,700 67,174,902,500 4,039 376.274 10,250 J 100 10,150 T/B 32,100 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 5,200 5,150 4,970 4,980 -220 12,427,600 62,408,042,000 5,866 2,032.653 4,980 T/J 253,900 4,970 B 185,900 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,125 6,125 6,025 6,050 -75 9,246,200 56,127,120,000 3,525 1,035.622 6,075 J 50,100 6,050 T/B 424,700 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,550 9,700 9,250 9,475 -75 6,291,200 59,995,762,500 3,792 488.233 9,550 J 1,700 9,475 T/B 102,400 17 INTP Indocement Tunggal Prakarsa Tbk. XDSO1SATM36000B121------------ 6,575 6,575 6,375 6,475 -100 12,587,700 81,475,625,000 2,668 259.000 6,475 T/J 220,100 6,450 B 606,900 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,375 25,000 24,125 24,950 575 1,044,000 25,691,540,000 2,567 178.214 24,950 T/J 6,700 24,925 B 2,200 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,515 1,555 1,495 1,520 5 30,139,500 46,022,600,000 3,592 14,824.929 1,530 J 1,100 1,520 T/B 522,600 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,300 1,310 1,270 1,295 -5 43,633,000 56,369,767,500 6,230 2,078.151 1,300 J 58,500 1,295 T/B 2,756,200 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,900 2,930 2,800 2,800 -100 49,415,300 141,761,013,000 5,888 747.033 2,820 J 25,300 2,800 T/B 410,600 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 3,100 3,200 3,070 3,100 0 17,197,000 53,754,871,000 2,875 182.516 3,100 T/J 5,706,700 3,080 B 1,000 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,610 1,650 1,565 1,635 25 99,720,600 160,960,136,500 11,817 545.000 1,635 T/J 1,463,500 1,630 B 129,200 24 PTBA Bukit Asam Tbk. XDSO1SDEXL0000A121------------ 2,470 2,500 2,420 2,490 20 9,640,300 23,790,346,000 5,958 2,165.217 2,490 T/J 27,100 2,480 B 245,600 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNXX56000B121------------ 3,760 3,790 3,670 3,690 -70 43,930,000 163,155,022,000 10,545 1,288.786 3,690 T/J 99,800 3,680 B 209,700 26 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 2,810 2,870 2,720 2,810 0 253,471,800 706,745,350,000 28,494 1,476.732 2,810 T/J 8,939,100 2,800 B 1,244,700 27 TPIA Chandra Asri Pacific Tbk. XDU-2K34B40000B111------------ 9,150 9,450 9,125 9,150 0 76,411,600 709,403,532,500 20,523 9,311.176 9,200 J 26,800 9,150 T/B 336,600 28 UNTR United Tractors Tbk. XDSO1XDGQ7H000C141------------ 22,525 22,500 22,125 22,275 -250 3,150,400 70,192,857,500 4,499 26,517.857 22,275 T/J 600 22,250 B 34,100 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,010 3,190 2,970 3,110 100 32,045,000 98,847,576,000 10,408 79,621.096 3,130 J 1,000 3,110 T/B 55,700 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30410000I111------------ 174 176 169 174 0 191,901,100 33,365,222,000 17,431 32.830 174 T/J 679,400 173 B 1,026,000 Total 5,901,491,300 3,904,873,022,600 280,040 47,901,000 64,623,900 Jakarta, 30 May 2024 Trading Division