List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 03 June 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. --SO1SK5MD1000E743------------ 820 825 795 800 -20 37,219,500 30,219,641,000 3,746 975.610 800 T/J 5,898,500 795 B 838,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,450 1,480 1,380 1,410 -40 23,437,600 33,195,991,000 5,602 1,410.000 1,415 J 163,000 1,410 T/B 207,500 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ73000A121------------ 2,770 2,930 2,800 2,930 160 84,422,500 243,425,788,000 13,931 266.364 2,930 T/J 825,300 2,920 B 800 4 AKRA AKR Corporindo Tbk. XDSO1XDXMNS000A112------------ 1,600 1,615 1,585 1,605 5 38,926,500 62,327,255,000 4,187 6,395.951 1,605 T/J 52,200 1,600 B 1,659,800 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 12,075 12,500 11,600 11,725 -350 26,567,200 313,601,280,000 12,057 691.740 11,750 J 200 11,725 T/B 89,400 6 ANTM Aneka Tambang Tbk. XDSO1XNPX5S000B146------------ 1,465 1,490 1,465 1,470 5 29,619,200 43,556,796,500 11,197 969.209 1,475 J 10,700 1,470 T/B 384,900 7 ASII Astra International Tbk. XDSO1XDAQ76000C311------------ 4,290 4,530 4,330 4,500 210 77,444,200 345,074,411,000 22,703 3,218.032 4,500 T/J 477,900 4,490 B 229,100 8 BRIS Bank Syariah Indonesia Tbk. XDMO1XE2R5R000G111------------ 2,200 2,270 2,200 2,230 30 37,069,500 82,816,009,000 7,027 447.625 2,240 J 371,000 2,230 T/B 797,400 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 155 157 152 152 -3 140,446,700 21,665,184,600 3,540 27.608 153 J 401,700 152 T/B 21,291,500 10 BRPT Barito Pacific Tbk. --SO1XD4Q44000B111------------ 1,065 1,100 1,050 1,075 10 259,824,000 279,805,811,000 26,175 420.365 1,075 T/J 4,421,400 1,070 B 93,500 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,200 5,275 5,150 5,200 0 5,364,200 27,957,730,000 2,521 23,682.652 5,250 J 200 5,200 T/B 52,200 12 EXCL XL Axiata Tbk. XDSO1X3LM2N000J321------------ 2,310 2,360 2,270 2,320 10 8,246,100 19,173,891,000 1,556 117.742 2,330 J 100 2,320 T/B 209,900 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 65 67 63 64 -1 2,819,780,100 182,635,889,400 23,569 18.935 65 J 45,842,700 64 T/B 61,773,000 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 9,750 10,425 9,875 10,200 450 7,155,200 72,756,465,000 4,808 378.128 10,200 T/J 284,600 10,175 B 1,700 15 INCO Vale Indonesia Tbk. --SO1XNPM3H000B146------------ 4,970 4,990 4,870 4,880 -90 15,698,900 76,918,786,000 6,843 1,991.837 4,900 J 2,500 4,880 T/B 511,900 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 5,875 6,050 5,900 6,050 175 11,655,600 69,726,472,500 6,027 1,035.622 6,050 T/J 368,400 6,025 B 10,300 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,100 9,400 8,900 9,325 225 3,382,500 31,275,117,500 3,589 480.504 9,350 J 39,800 9,325 T/B 73,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 24,975 25,225 24,800 25,225 250 1,208,500 30,235,165,000 2,350 180.179 25,250 J 6,600 25,225 T/B 300 19 KLBF Kalbe Farma Tbk. XDSO1XN3QAS000F211------------ 1,490 1,540 1,475 1,520 30 28,092,300 42,495,242,500 5,458 14,824.929 1,530 J 22,100 1,520 T/B 50,900 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,270 1,380 1,285 1,350 80 26,364,900 35,580,555,500 5,400 2,166.413 1,360 J 24,200 1,350 T/B 22,500 21 MBMA Merdeka Battery Materials Tbk. --SO2S30F04000B146------------ 670 725 655 725 55 116,126,400 81,423,886,000 9,725 91.195 725 T/J 2,065,300 720 B 220,300 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,700 2,770 2,650 2,740 40 37,299,100 101,458,522,000 6,053 731.025 2,740 T/J 15,100 2,730 B 24,900 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,395 1,395 1,365 1,370 -25 41,077,800 56,471,684,000 7,363 2,844.980 1,370 T/J 503,400 1,365 B 1,720,100 24 PGAS Perusahaan Gas Negara Tbk. CDSO1XDLV9D000A112------------ 1,580 1,620 1,590 1,590 10 37,183,600 59,483,081,000 7,024 530.000 1,595 J 300,400 1,590 T/B 1,339,000 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,185 1,220 1,190 1,210 25 10,286,200 12,415,676,000 2,829 138.286 1,215 J 208,500 1,210 T/B 588,800 26 PTBA Bukit Asam Tbk. XDSO1SDEXL3000A121------------ 2,490 2,590 2,500 2,580 90 16,723,300 42,731,764,000 6,085 2,243.478 2,590 J 58,400 2,580 T/B 733,600 27 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNXX56000B121------------ 3,490 3,590 3,410 3,550 60 70,088,100 246,342,636,000 13,026 1,239.889 3,560 J 9,100 3,550 T/B 14,400 28 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 2,900 2,970 2,900 2,930 30 124,570,400 366,340,891,000 16,611 1,539.796 2,930 T/J 430,300 2,920 B 1,021,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,075 23,200 22,250 22,975 900 8,682,500 198,008,035,000 7,912 27,351.190 22,975 T/J 6,100 22,950 B 10,900 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,120 3,190 3,070 3,080 -40 16,632,800 51,612,698,000 5,702 78,853.047 3,090 J 2,300 3,080 T/B 81,700 Total 4,160,595,400 3,260,732,354,500 254,616 62,812,000 94,053,100 Jakarta, 03 June 2024 Trading Division