List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 07 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------------ 845 850 835 835 -10 43,334,000 36,408,686,500 3,047 1,018.293 840 J 22,500 835 T/B 808,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,345 1,375 1,315 1,330 -15 16,721,500 22,411,947,500 3,321 1,330.000 1,330 T/J 2,600 1,325 B 59,800 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ73000A121------------ 2,850 2,890 2,820 2,840 -10 25,352,600 72,360,071,000 5,708 258.182 2,840 T/J 639,800 2,830 B 181,600 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,590 1,605 1,575 1,600 10 5,301,400 8,459,117,500 1,559 6,376.026 1,605 J 87,700 1,600 T/B 252,800 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 12,150 12,200 11,600 11,625 -525 23,451,000 279,410,692,500 8,068 685.841 11,650 J 35,600 11,625 T/B 263,400 6 ANTM Aneka Tambang Tbk. XDSO1XNPX5S000B146------------ 1,315 1,350 1,300 1,300 -15 77,512,800 102,283,396,000 17,735 857.124 1,305 J 142,400 1,300 T/B 6,298,900 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,560 4,570 4,530 4,560 0 34,027,900 155,002,965,000 6,081 3,260.940 4,560 T/J 1,997,700 4,550 B 7,400 8 BRIS Bank Syariah Indonesia Tbk. XDMO1XE2R5R000G111------------ 2,190 2,240 2,170 2,180 -10 17,291,900 37,969,884,000 4,623 437.588 2,180 T/J 16,700 2,170 B 589,600 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 146 149 144 144 -2 100,007,000 14,640,921,300 1,965 26.155 145 J 244,600 144 T/B 6,482,400 10 BRPT Barito Pacific Tbk. --SO1XD4Q44000B111------------ 975 990 960 965 -10 81,346,400 79,167,432,000 10,605 377.351 970 J 360,500 965 T/B 249,700 11 CPIN Charoen Pokphand Indonesia Tbk XDSO1SD3F3D000D231------------ 5,225 5,375 5,225 5,225 0 3,806,100 20,118,207,500 1,270 23,796.511 5,275 J 200 5,225 T/B 104,800 12 EXCL XL Axiata Tbk. XDSO1X3LM2N000J321------------ 2,250 2,280 2,220 2,230 -20 13,475,400 30,245,673,000 1,996 113.174 2,240 J 11,500 2,230 T/B 102,900 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 60 61 58 58 -2 2,112,800,200 124,500,555,000 24,746 17.160 59 J 86,349,800 58 T/B 305,923,900 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,600 10,650 10,450 10,575 -25 2,828,600 29,765,737,500 1,973 392.030 10,575 T/J 25,200 10,500 B 400 15 INCO Vale Indonesia Tbk. --SO1XNPM3H000B146------------ 4,470 4,600 4,440 4,450 -20 15,452,300 69,974,728,000 4,994 1,816.327 4,460 J 35,600 4,450 T/B 354,600 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,200 6,250 6,150 6,200 0 3,728,000 23,127,447,500 2,145 1,061.299 6,200 T/J 50,700 6,175 B 100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,300 9,500 9,225 9,300 0 2,980,900 27,769,207,500 2,564 479.216 9,325 J 16,800 9,300 T/B 63,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 24,600 24,750 24,575 24,750 150 414,700 10,239,132,500 1,017 176.786 24,750 T/J 40,700 24,725 B 3,000 19 KLBF Kalbe Farma Tbk. XDSO1XN3QAS000F211------------ 1,575 1,615 1,565 1,600 25 68,422,100 109,090,347,500 6,383 15,605.189 1,600 T/J 5,336,100 1,595 B 79,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,465 1,500 1,470 1,475 10 15,017,900 22,197,566,000 2,114 2,367.006 1,480 J 5,500 1,475 T/B 2,500 21 MBMA Merdeka Battery Materials Tbk. --SO2S30F04000B146------------ 570 605 580 590 20 95,734,800 56,939,761,000 7,495 74.214 595 J 1,949,400 590 T/B 1,269,500 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,460 2,520 2,480 2,500 40 21,641,300 54,138,578,000 3,085 666.994 2,500 T/J 1,045,300 2,490 B 3,500 23 MEDC Medco Energi Internasional Tbk. CDSO1XDMM64000A111------------ 1,335 1,355 1,330 1,330 -5 21,212,700 28,421,418,500 2,980 2,761.915 1,335 J 250,000 1,330 T/B 94,900 24 PGAS Perusahaan Gas Negara Tbk. CDSO1XDLV9D000A112------------ 1,605 1,615 1,585 1,590 -15 71,486,800 114,300,391,000 7,820 530.000 1,595 J 1,247,400 1,590 T/B 1,794,100 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,170 1,200 1,170 1,180 10 6,015,200 7,133,208,500 2,251 134.857 1,185 J 200,000 1,180 T/B 46,100 26 PTBA Bukit Asam Tbk. XDSO1SDEXL3000A121------------ 2,510 2,550 2,510 2,530 20 7,711,700 19,512,650,000 6,119 2,200.000 2,530 T/J 66,300 2,520 B 199,900 27 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNXX56000B121------------ 3,950 4,120 3,960 4,010 60 58,719,100 236,810,475,000 11,893 1,400.550 4,020 J 228,700 4,010 T/B 123,200 28 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 3,050 3,090 3,050 3,050 0 67,191,100 205,712,040,000 11,216 1,602.859 3,060 J 1,102,100 3,050 T/B 124,200 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,575 22,975 22,575 22,800 225 4,005,700 91,565,060,000 3,843 27,142.857 22,825 J 1,100 22,800 T/B 100 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,080 3,100 3,010 3,010 -70 18,546,500 56,314,639,000 4,374 77,060.932 3,020 J 8,800 3,010 T/B 635,000 Total 3,035,537,600 2,145,991,936,300 172,990 101,521,300 326,118,900 Jakarta, 07 June 2024 Trading Division