List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 31 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------------ 815 830 815 820 5 34,499,700 28,282,859,500 3,196 1,000.000 825 J 207,900 820 T/B 4,830,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,485 1,510 1,445 1,450 -35 19,192,000 28,267,875,500 4,599 1,450.000 1,450 T/J 226,200 1,445 B 118,400 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ70000A121------------ 2,740 2,810 2,730 2,770 30 95,437,800 264,821,820,000 9,672 251.818 2,780 J 38,300 2,770 T/B 144,500 4 AKRA AKR Corporindo Tbk. XDSO1XDXMNS000A112------------ 1,625 1,630 1,595 1,600 -25 52,085,700 83,701,516,500 5,750 6,376.026 1,610 J 2,600 1,600 T/B 7,098,400 5 ANTM Aneka Tambang Tbk. XDSO1XNPX5H000B146------------ 1,490 1,510 1,465 1,465 -25 81,505,200 120,226,694,000 10,160 965.913 1,470 J 100,000 1,465 T/B 2,054,800 6 ASII Astra International Tbk. XDSO1XDAQ76000C311------------ 4,320 4,370 4,290 4,290 -30 144,592,700 624,134,019,000 19,554 3,067.858 4,310 J 21,300 4,290 T/B 6,535,400 7 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5F000G111------------ 2,160 2,240 2,160 2,200 40 34,438,100 76,058,362,000 6,206 441.603 2,200 T/J 868,000 2,190 B 1,797,400 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 153 157 153 155 2 168,006,700 26,080,561,400 3,959 28.153 156 J 630,500 155 T/B 2,927,800 9 CPIN Charoen Pokphand Indonesia Tbk CDSO1SD3F3D000D231------------ 5,200 5,300 5,200 5,200 0 20,193,600 105,250,070,000 3,472 23,682.652 5,250 J 4,000 5,200 T/B 590,500 10 EMTK Elang Mahkota Teknologi Tbk. --S-1KA5M4H000I111------------ 422 436 420 424 2 47,908,000 20,444,564,800 3,020 588.889 428 J 545,100 424 T/B 3,588,900 11 EXCL XL Axiata Tbk. XDSO1X3LM2S000J321------------ 2,430 2,400 2,260 2,310 -120 46,339,600 106,935,636,000 6,332 117.234 2,320 J 268,100 2,310 T/B 231,300 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 67 70 65 65 -2 8,579,592,100 565,684,533,600 38,961 19.231 65 T/J 87,072,600 64 B 138,698,600 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,150 10,425 9,750 9,750 -400 13,874,400 136,597,235,000 3,054 361.446 9,875 J 4,600 9,750 T/B 750,900 14 INCO Vale Indonesia Tbk. --SO1XNPM3S000B146------------ 4,980 5,100 4,910 4,970 -10 12,813,700 63,857,466,500 4,521 2,028.571 4,970 T/J 339,700 4,960 B 139,600 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,050 6,100 5,875 5,875 -175 30,407,000 179,829,317,500 8,434 1,005.666 5,950 J 5,000 5,875 T/B 2,387,900 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,475 9,525 9,100 9,100 -375 14,095,200 129,078,840,000 5,212 468.910 9,150 J 12,600 9,100 T/B 462,400 17 INTP Indocement Tunggal Prakarsa Tbk. XDSO1SATM36000B121------------ 6,475 6,725 6,425 6,475 0 10,200,600 66,390,157,500 2,586 259.000 6,475 T/J 2,700 6,450 B 565,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU70000A121------------ 24,950 25,200 24,725 24,975 25 1,656,200 41,424,852,500 2,567 178.393 25,000 J 400 24,975 T/B 27,600 19 KLBF Kalbe Farma Tbk. XDSO1XN3QAS000F211------------ 1,520 1,545 1,490 1,490 -30 117,693,500 176,181,116,000 4,306 14,532.332 1,525 J 600 1,490 T/B 756,500 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,295 1,315 1,240 1,270 -25 45,469,100 58,219,958,000 4,498 2,038.033 1,290 J 25,200 1,265 B 271,000 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,800 2,890 2,700 2,700 -100 164,181,000 448,173,310,000 8,478 720.353 2,710 J 6,600 2,700 T/B 8,254,800 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 3,100 3,100 2,890 2,890 -210 93,438,700 272,380,658,000 4,160 170.152 2,890 T/J 104,300 2,880 B 1,300 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,635 1,635 1,580 1,580 -55 65,354,200 104,380,345,500 7,234 526.667 1,585 J 171,400 1,580 T/B 2,756,400 24 PTBA Bukit Asam Tbk. XDSO1SDEXL0000A121------------ 2,490 2,520 2,490 2,490 0 15,709,000 39,306,417,000 5,652 2,165.217 2,500 J 16,000 2,490 T/B 620,200 25 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNXX56000B121------------ 3,690 3,650 3,490 3,490 -200 290,449,700 1,018,149,863,000 15,509 1,218.933 3,540 J 10,600 3,490 T/B 5,419,900 26 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 2,810 2,920 2,810 2,900 90 411,324,600 1,186,681,846,000 18,862 1,524.030 2,900 T/J 88,600 2,890 B 52,200 27 TPIA Chandra Asri Pacific Tbk. XDU-2K34B40000B111------------ 9,150 9,250 8,650 9,175 25 698,686,200 6,380,614,945,000 19,017 9,336.617 9,175 T/J 40,482,400 9,000 B 4,293,100 28 UNTR United Tractors Tbk. XDSO1XDGQ7H000C141------------ 22,275 22,650 22,075 22,075 -200 14,689,400 325,386,212,500 6,725 26,279.762 22,400 J 10,000 22,075 T/B 228,400 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,110 3,230 3,120 3,120 10 93,435,800 292,964,864,000 7,242 79,877.112 3,170 J 5,500 3,120 T/B 841,900 30 WIFI Solusi Sinergi Digital Tbk. --S-2K30410000I111------------ 174 176 170 171 -3 121,959,100 21,233,118,800 5,811 32.264 171 T/J 2,186,200 170 B 1,607,100 Total 11,539,228,600 12,990,739,035,100 248,749 133,457,000 198,052,500 Jakarta, 31 May 2024 Trading Division