List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 05 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------------ 830 850 820 850 20 38,497,400 32,236,435,000 3,491 1,036.585 850 T/J 1,436,100 845 B 766,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,340 1,370 1,320 1,340 0 30,621,800 41,254,608,000 5,222 1,340.000 1,340 T/J 66,500 1,335 B 20,200 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ73000A121------------ 2,920 2,910 2,840 2,870 -50 41,113,100 118,003,478,000 11,975 260.909 2,870 T/J 1,049,600 2,860 B 9,300 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,600 1,595 1,565 1,570 -30 11,679,700 18,387,936,500 2,818 6,256.476 1,575 J 500 1,570 T/B 1,166,000 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 12,775 13,300 11,800 11,950 -825 29,626,800 372,932,255,000 13,146 705.015 11,950 T/J 140,100 11,900 B 700 6 ANTM Aneka Tambang Tbk. XDSO1XNPX5S000B146------------ 1,440 1,445 1,340 1,340 -100 111,832,300 153,855,215,500 34,840 883.497 1,345 J 27,600 1,340 T/B 318,000 7 ASII Astra International Tbk. XDSO1XDAQ76000C311------------ 4,580 4,640 4,550 4,600 20 69,544,300 320,431,694,000 14,950 3,289.544 4,600 T/J 350,400 4,590 B 325,700 8 BRIS Bank Syariah Indonesia Tbk. XDMO1XE2R5R000G111------------ 2,280 2,310 2,230 2,260 -20 19,461,400 44,239,685,000 6,047 453.647 2,270 J 36,900 2,260 T/B 476,600 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 152 153 145 145 -7 187,161,900 27,737,371,500 4,067 26.337 145 T/J 5,961,500 144 B 4,117,600 10 BRPT Barito Pacific Tbk. --SO1XD4Q44000B111------------ 1,045 1,025 955 955 -90 265,152,900 260,534,683,500 32,129 373.441 960 J 626,100 955 T/B 3,746,000 11 CPIN Charoen Pokphand Indonesia Tbk XDSO1SD3F3D000D231------------ 5,200 5,300 5,200 5,225 25 4,042,800 21,204,850,000 2,195 23,796.511 5,225 T/J 62,200 5,200 B 58,400 12 EXCL XL Axiata Tbk. XDSO1X3LM2N000J321------------ 2,290 2,390 2,300 2,310 20 28,283,500 66,241,301,000 3,863 117.234 2,320 J 3,000 2,310 T/B 254,400 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 61 61 59 59 -2 3,030,282,500 180,554,871,800 22,735 17.456 60 J 567,360,500 59 T/B 566,487,200 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,325 10,525 10,350 10,450 125 3,909,800 40,795,375,000 2,278 387.396 10,475 J 28,600 10,400 B 1,000 15 INCO Vale Indonesia Tbk. --SO1XNPM3H000B146------------ 4,690 4,670 4,420 4,430 -260 27,845,700 125,684,671,000 10,718 1,808.163 4,440 J 30,000 4,430 T/B 170,500 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,100 6,200 6,100 6,125 25 5,444,300 33,531,740,000 3,642 1,048.460 6,150 J 76,000 6,125 T/B 30,100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,275 9,325 9,025 9,025 -250 6,243,000 57,032,660,000 4,483 465.046 9,050 J 7,500 9,025 T/B 99,300 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 25,400 25,250 24,800 24,850 -550 1,090,600 27,239,335,000 2,778 177.500 24,925 J 3,600 24,850 T/B 18,300 19 KLBF Kalbe Farma Tbk. XDSO1XN3QAS000F211------------ 1,540 1,575 1,530 1,550 10 77,066,600 119,626,321,500 7,258 15,117.527 1,555 J 1,400 1,550 T/B 1,670,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,450 1,510 1,455 1,500 50 54,605,300 81,302,542,500 6,653 2,407.125 1,500 T/J 11,700 1,495 B 2,900 21 MBMA Merdeka Battery Materials Tbk. --SO2S30F04000B146------------ 660 660 580 580 -80 205,416,600 125,164,050,500 15,167 72.956 580 T/J 238,200 575 B 3,574,500 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,650 2,620 2,400 2,420 -230 109,063,600 271,034,246,000 18,440 645.650 2,420 T/J 39,600 2,410 B 880,300 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,325 1,340 1,300 1,325 0 81,234,000 107,379,620,000 5,784 2,751.532 1,325 T/J 861,000 1,320 B 149,100 24 PGAS Perusahaan Gas Negara Tbk. CDSO1XDLV9D000A112------------ 1,620 1,625 1,575 1,585 -35 71,073,200 112,780,621,500 9,691 528.333 1,590 J 381,900 1,585 T/B 42,300 25 PGEO Pertamina Geothermal Energy Tbk. CDMO1SD2RFH000J411------------ 1,210 1,220 1,185 1,190 -20 16,975,200 20,319,236,500 4,027 136.000 1,195 J 128,500 1,190 T/B 186,900 26 PTBA Bukit Asam Tbk. XDSO1SDEXL3000A121------------ 2,570 2,580 2,500 2,530 -40 10,332,700 26,125,831,000 7,845 2,200.000 2,530 T/J 470,600 2,520 B 16,100 27 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNXX56000B121------------ 3,830 3,990 3,770 3,860 30 100,027,100 385,848,848,000 27,418 1,348.161 3,860 T/J 127,500 3,850 B 89,100 28 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 3,000 3,080 3,000 3,060 60 148,854,900 454,066,478,000 16,621 1,608.114 3,060 T/J 748,000 3,050 B 36,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,975 23,150 22,475 22,575 -400 2,919,000 66,272,597,500 5,761 26,875.000 22,625 J 100 22,575 T/B 25,300 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,130 3,160 3,060 3,070 -60 16,083,000 49,685,550,000 7,527 78,597.030 3,080 J 6,400 3,070 T/B 398,200 Total 4,805,485,000 3,761,504,108,800 313,569 580,281,600 585,137,000 Jakarta, 05 June 2024 Trading Division