List of Securities Quotation: Jakarta Islamic Index(JII) Date: Saturday, 27 April 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------------ 910 980 910 975 65 141,600 130,052,500 56 1,189.024 0 J 0 0 B 0 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K70F30000A121------------ 1,320 1,320 1,295 1,295 -25 264,500 343,576,000 40 1,295.000 0 J 0 0 B 0 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,600 2,750 2,700 2,750 150 81,400 221,463,000 146 250.000 0 J 0 0 B 0 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,600 1,705 1,700 1,700 100 24,400 41,515,000 19 6,774.528 0 J 0 0 B 0 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,595 1,990 1,600 1,615 20 5,515,900 9,441,524,500 1,407 1,064.812 0 J 0 0 B 0 6 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,880 5,125 4,550 4,550 -330 10,216,700 49,642,550,500 1,464 3,253.788 0 J 0 0 B 0 7 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,470 2,580 2,580 2,580 110 38,000 98,040,000 42 517.880 0 J 0 0 B 0 8 BRMS Bumi Resources Minerals Tbk. --S-1K3CF23000B146------------ 151 157 152 157 6 3,587,900 552,857,800 65 28.516 0 J 0 0 B 0 9 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,820 5,025 5,025 5,025 205 5,700 28,642,500 3 22,885.640 0 J 0 0 B 0 10 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 350 350 350 350 0 25,900 9,065,000 8 486.111 0 J 0 0 B 0 11 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,380 2,400 2,400 2,400 20 6,000 14,400,000 3 121.802 0 J 0 0 B 0 12 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 61 82 60 61 0 748,566,900 48,495,546,200 30,046 18.047 0 J 0 0 B 0 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,600 10,725 10,725 10,725 125 5,500 58,987,500 2 397.590 0 J 0 0 B 0 14 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,090 4,140 4,120 4,140 50 20,100 82,992,000 28 1,689.796 0 J 0 0 B 0 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,050 6,425 6,000 6,200 150 972,300 5,905,790,000 131 1,061.299 0 J 0 0 B 0 16 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,975 9,625 9,525 9,525 550 20,700 198,500,000 72 490.810 0 J 0 0 B 0 17 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 7,600 7,850 7,700 7,850 250 15,300 118,465,000 5 314.000 0 J 0 0 B 0 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU70000A121------------ 24,500 27,500 27,500 27,500 3,000 15,000 412,500,000 11 196.429 0 J 0 0 B 0 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,405 1,450 1,445 1,445 40 6,700 9,682,500 3 14,093.436 0 J 0 0 B 0 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,555 1,650 1,640 1,650 95 2,100 3,446,000 5 2,647.838 0 J 0 0 B 0 21 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,510 2,580 2,550 2,580 70 144,100 369,879,000 36 688.338 0 J 0 0 B 0 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V35MNG000F121------------ 2,850 3,000 2,920 3,000 150 16,300 48,460,000 8 176.628 0 J 0 0 B 0 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,280 1,345 1,305 1,320 40 517,700 682,565,500 189 440.000 0 J 0 0 B 0 24 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,880 2,940 2,920 2,920 40 52,800 154,260,000 43 2,539.130 0 J 0 0 B 0 25 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,580 4,810 4,810 4,810 230 18,200 87,542,000 11 1,679.962 0 J 0 0 B 0 26 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,030 3,780 2,280 2,900 -130 637,102,900 2,175,188,156,000 4,835 1,524.030 0 J 0 0 B 0 27 TPIA Chandra Asri Pacific Tbk. --U-2K34Q40000B111------------ 7,325 7,450 7,425 7,425 100 6,800 50,502,500 9 7,555.791 0 J 0 0 B 0 28 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,150 24,275 23,650 23,650 -500 79,200 1,888,150,000 39 28,154.762 0 J 0 0 B 0 29 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,590 2,850 2,710 2,850 260 612,300 1,674,335,000 105 72,964.670 0 J 0 0 B 0 30 WIFI Solusi Sinergi Digital Tbk. --S-1K30F10000I111------------ 144 151 149 149 5 47,400 7,065,900 8 28.113 0 J 0 0 B 0 Total 1,408,130,300 2,295,960,511,900 38,839 0 0 Jakarta, 27 April 2024 Trading Division