List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 06 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------------ 850 865 840 845 -5 39,725,400 33,855,669,000 4,866 1,030.488 850 J 191,000 845 T/B 248,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,340 1,370 1,340 1,345 5 6,921,500 9,367,352,000 2,949 1,345.000 1,350 J 49,400 1,345 T/B 67,400 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ73000A121------------ 2,870 2,880 2,820 2,850 -20 24,301,800 69,209,716,000 6,056 259.091 2,860 J 340,600 2,850 T/B 22,500 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,570 1,590 1,570 1,590 20 4,920,800 7,790,113,500 2,115 6,336.176 1,590 T/J 25,500 1,580 B 8,300 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,950 12,475 11,700 12,150 200 24,273,300 295,275,800,000 10,603 716.814 12,175 J 284,500 12,150 T/B 31,500 6 ANTM Aneka Tambang Tbk. XDSO1XNPX5S000B146------------ 1,340 1,380 1,305 1,315 -25 73,528,000 98,120,847,000 21,469 867.014 1,320 J 235,300 1,315 T/B 2,246,700 7 ASII Astra International Tbk. XDSO1XDAQ76000C311------------ 4,600 4,620 4,530 4,560 -40 43,632,400 199,154,467,000 11,135 3,260.940 4,560 T/J 318,000 4,550 B 182,300 8 BRIS Bank Syariah Indonesia Tbk. XDMO1XE2R5R000G111------------ 2,260 2,260 2,150 2,190 -70 37,665,500 82,355,478,000 10,756 439.596 2,200 J 68,300 2,190 T/B 1,875,000 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 145 150 145 146 1 82,233,900 12,170,881,300 1,587 26.518 147 J 1,273,700 146 T/B 6,302,500 10 BRPT Barito Pacific Tbk. --SO1XD4Q44000B111------------ 955 985 960 975 20 97,151,400 94,392,388,500 13,927 381.261 975 T/J 1,788,400 970 B 55,100 11 CPIN Charoen Pokphand Indonesia Tbk XDSO1SD3F3D000D231------------ 5,225 5,350 5,150 5,225 0 2,421,800 12,713,292,500 1,872 23,796.511 5,250 J 18,700 5,225 T/B 96,000 12 EXCL XL Axiata Tbk. XDSO1X3LM2N000J321------------ 2,310 2,330 2,240 2,250 -60 16,631,700 37,766,438,000 2,530 114.189 2,260 J 345,600 2,240 B 503,600 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 59 62 59 60 1 3,653,448,500 220,594,811,100 18,429 17.751 60 T/J 158,068,700 59 B 618,710,800 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,450 10,600 10,375 10,600 150 3,304,700 34,830,642,500 3,468 392.956 10,600 T/J 62,900 10,525 B 300 15 INCO Vale Indonesia Tbk. --SO1XNPM3H000B146------------ 4,430 4,550 4,450 4,470 40 16,576,400 74,489,941,000 5,698 1,824.490 4,480 J 153,800 4,470 T/B 29,700 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,125 6,200 6,125 6,200 75 5,444,400 33,576,957,500 2,845 1,061.299 6,200 T/J 1,087,200 6,175 B 1,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,025 9,450 9,075 9,300 275 6,112,500 56,814,005,000 6,259 479.216 9,325 J 1,000 9,300 T/B 56,400 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 24,850 24,850 24,575 24,600 -250 720,300 17,745,940,000 2,018 175.714 24,625 J 100 24,600 T/B 9,000 19 KLBF Kalbe Farma Tbk. XDSO1XN3QAS000F211------------ 1,550 1,595 1,550 1,575 25 69,323,600 108,492,757,000 8,161 15,361.358 1,575 T/J 93,400 1,555 B 3,870,800 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,500 1,515 1,455 1,465 -35 23,648,700 34,923,894,500 3,913 2,350.959 1,470 J 10,500 1,465 T/B 1,525,300 21 MBMA Merdeka Battery Materials Tbk. --SO2S30F04000B146------------ 580 605 565 570 -10 93,207,400 54,314,051,500 8,682 71.698 575 J 662,100 570 T/B 3,268,000 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,420 2,510 2,440 2,460 40 37,222,600 91,839,179,000 10,222 656.322 2,470 J 12,800 2,460 T/B 690,000 23 MEDC Medco Energi Internasional Tbk. CDSO1XDMM64000A111------------ 1,325 1,350 1,330 1,335 10 21,075,800 28,197,209,500 3,300 2,772.298 1,340 J 31,600 1,335 T/B 1,219,300 24 PGAS Perusahaan Gas Negara Tbk. CDSO1XDLV9D000A112------------ 1,585 1,605 1,585 1,605 20 46,979,000 75,070,402,500 5,716 535.000 1,605 T/J 19,500 1,600 B 750,600 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,190 1,175 1,150 1,170 -20 9,354,400 10,911,101,500 3,355 133.714 1,175 J 1,382,600 1,170 T/B 5,000 26 PTBA Bukit Asam Tbk. XDSO1SDEXL3000A121------------ 2,530 2,540 2,500 2,510 -20 4,891,100 12,305,377,000 4,344 2,182.609 2,520 J 459,000 2,510 T/B 11,200 27 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNXX56000B121------------ 3,860 4,040 3,880 3,950 90 62,672,100 248,131,528,000 14,062 1,379.595 3,960 J 42,300 3,950 T/B 624,800 28 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 3,060 3,100 3,030 3,050 -10 107,996,900 329,664,653,000 12,360 1,602.859 3,060 J 806,600 3,050 T/B 670,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,575 22,750 22,400 22,575 0 4,000,100 90,335,067,500 4,739 26,875.000 22,600 J 1,800 22,575 T/B 158,800 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,070 3,170 3,070 3,080 10 9,097,200 28,265,905,000 4,895 78,853.047 3,100 J 13,300 3,080 T/B 134,500 Total 4,628,483,200 2,502,675,865,900 212,331 167,848,200 643,375,400 Jakarta, 06 June 2024 Trading Division