List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 04 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------------ 800 860 810 830 30 56,387,400 47,016,627,500 6,341 1,012.195 835 J 28,500 830 T/B 633,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,410 1,430 1,335 1,340 -70 42,011,800 57,199,502,000 10,192 1,340.000 1,345 J 17,600 1,340 T/B 346,100 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ73000A121------------ 2,930 2,940 2,850 2,920 -10 64,394,000 187,686,937,000 9,886 265.455 2,930 J 1,199,000 2,920 T/B 143,100 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,605 1,615 1,580 1,600 -5 26,482,200 42,270,260,000 3,341 6,376.026 1,600 T/J 231,500 1,590 B 4,900 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,725 12,900 11,725 12,775 1,050 40,589,700 505,707,057,500 14,551 753.687 12,800 J 4,400 12,775 T/B 76,500 6 ANTM Aneka Tambang Tbk. XDSO1XNPX5S000B146------------ 1,470 1,485 1,435 1,440 -30 60,287,600 87,779,963,500 17,061 949.430 1,445 J 96,100 1,440 T/B 748,800 7 ASII Astra International Tbk. XDSO1XDAQ76000C311------------ 4,500 4,630 4,480 4,580 80 92,676,800 422,957,223,000 17,828 3,275.242 4,580 T/J 352,100 4,570 B 25,300 8 BRIS Bank Syariah Indonesia Tbk. XDMO1XE2R5R000G111------------ 2,230 2,330 2,240 2,280 50 42,763,000 98,023,094,000 8,275 457.661 2,290 J 77,500 2,280 T/B 254,300 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 152 156 152 152 0 86,509,600 13,300,145,500 1,856 27.608 153 J 1,014,000 152 T/B 9,341,300 10 BRPT Barito Pacific Tbk. --SO1XD4Q44000B111------------ 1,075 1,085 1,045 1,045 -30 147,758,100 156,219,661,500 17,171 408.634 1,045 T/J 3,644,400 1,040 B 2,973,200 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,200 5,325 5,200 5,200 0 5,656,800 29,589,772,500 3,836 23,682.652 5,250 J 8,400 5,200 T/B 35,200 12 EXCL XL Axiata Tbk. XDSO1X3LM2N000J321------------ 2,320 2,370 2,290 2,290 -30 20,388,800 47,274,932,000 1,816 116.219 2,300 J 400 2,290 T/B 2,294,200 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 64 65 61 61 -3 3,897,345,000 242,721,973,400 24,542 18.047 62 J 136,855,200 61 T/B 505,016,300 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,200 10,475 10,250 10,325 125 2,538,200 26,265,125,000 2,523 382.762 10,375 J 10,100 10,325 T/B 53,200 15 INCO Vale Indonesia Tbk. --SO1XNPM3H000B146------------ 4,880 4,940 4,680 4,690 -190 26,717,100 127,343,070,000 11,013 1,914.286 4,700 J 30,500 4,690 T/B 126,200 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,050 6,150 6,025 6,100 50 6,440,500 39,307,850,000 3,019 1,044.181 6,100 T/J 31,400 6,075 B 233,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,325 9,400 9,175 9,275 -50 3,784,900 35,099,792,500 3,767 477.928 9,300 J 300 9,275 T/B 125,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 25,225 25,600 25,175 25,400 175 1,173,200 29,834,685,000 2,475 181.429 25,400 T/J 10,600 25,375 B 2,700 19 KLBF Kalbe Farma Tbk. XDSO1XN3QAS000F211------------ 1,520 1,565 1,525 1,540 20 30,497,600 47,158,553,500 3,692 15,019.994 1,550 J 1,200 1,540 T/B 118,900 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,350 1,470 1,350 1,450 100 50,850,400 72,798,808,000 9,676 2,326.888 1,460 J 96,900 1,450 T/B 233,600 21 MBMA Merdeka Battery Materials Tbk. --SO2S30F04000B146------------ 725 725 655 660 -65 150,842,300 103,476,445,000 14,900 83.019 660 T/J 1,429,500 655 B 606,500 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,740 2,760 2,650 2,650 -90 60,531,000 162,276,716,000 9,559 707.014 2,660 J 176,700 2,650 T/B 140,600 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,370 1,340 1,305 1,325 -45 120,062,200 158,550,952,500 13,193 2,751.532 1,330 J 916,400 1,325 T/B 14,078,000 24 PGAS Perusahaan Gas Negara Tbk. CDSO1XDLV9D000A112------------ 1,590 1,630 1,600 1,620 30 67,744,600 109,283,731,500 7,936 540.000 1,620 T/J 2,034,300 1,615 B 2,700 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,210 1,235 1,200 1,210 0 13,695,100 16,619,256,000 3,570 138.286 1,215 J 102,500 1,210 T/B 199,600 26 PTBA Bukit Asam Tbk. XDSO1SDEXL3000A121------------ 2,580 2,590 2,560 2,570 -10 11,333,500 29,176,216,000 5,285 2,234.783 2,570 T/J 341,800 2,560 B 479,800 27 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNXX56000B121------------ 3,550 4,060 3,530 3,830 280 142,238,100 545,936,059,000 28,519 1,337.683 3,840 J 15,900 3,830 T/B 360,400 28 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 2,930 3,060 2,940 3,000 70 130,203,100 391,614,857,000 18,830 1,576.582 3,010 J 200 3,000 T/B 4,133,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,975 23,350 22,950 22,975 0 4,707,400 108,940,407,500 7,738 27,351.190 23,000 J 300 22,975 T/B 8,100 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,080 3,200 3,070 3,130 50 20,118,800 62,866,797,000 7,660 80,133.129 3,150 J 1,600 3,130 T/B 118,900 Total 5,426,728,800 4,004,296,470,900 290,051 148,729,300 542,913,200 Jakarta, 04 June 2024 Trading Division