List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 10 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------------ 835 865 840 855 20 38,393,100 32,733,238,000 4,071 1,042.683 855 T/J 574,200 850 B 492,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,330 1,335 1,290 1,305 -25 15,348,500 20,023,724,500 4,248 1,305.000 1,310 J 41,500 1,305 T/B 304,700 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ73000A121------------ 2,840 2,850 2,710 2,750 -90 48,405,800 133,526,938,000 14,250 250.000 2,750 T/J 611,200 2,740 B 30,600 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,600 1,640 1,600 1,620 20 14,436,500 23,471,704,500 3,415 6,455.726 1,620 T/J 300 1,615 B 182,200 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,625 12,000 11,275 11,950 325 25,946,000 305,197,405,000 10,972 705.015 11,975 J 130,100 11,925 B 5,900 6 ANTM Aneka Tambang Tbk. XDSO1XNPX5S000B146------------ 1,300 1,300 1,215 1,240 -60 98,034,100 122,967,044,500 28,330 817.564 1,245 J 299,500 1,240 T/B 478,500 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,560 4,560 4,500 4,510 -50 19,932,200 90,173,656,000 7,675 3,225.184 4,520 J 760,100 4,510 T/B 463,100 8 BRIS Bank Syariah Indonesia Tbk. XDMO1XE2R5R000G111------------ 2,180 2,170 2,090 2,130 -50 23,351,900 49,653,313,000 7,092 427.552 2,130 T/J 2,553,000 2,120 B 161,000 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 144 144 138 144 0 255,602,400 35,976,039,300 4,206 26.155 144 T/J 10,451,700 142 B 700 10 BRPT Barito Pacific Tbk. --SO1XD4Q44000B111------------ 965 1,055 960 1,035 70 345,437,900 350,792,190,500 29,089 404.724 1,040 J 1,227,500 1,035 T/B 1,586,600 11 CPIN Charoen Pokphand Indonesia Tbk XDSO1SD3F3D000D231------------ 5,225 5,300 5,175 5,200 -25 4,284,400 22,302,925,000 1,425 23,682.652 5,200 T/J 364,800 5,175 B 600 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,230 2,250 2,200 2,230 0 6,153,700 13,713,533,000 1,675 113.174 2,240 J 24,900 2,220 B 128,900 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 58 59 50 56 -2 12,293,676,100 665,310,708,400 51,814 16.568 56 T/J 59,298,200 55 B 9,437,300 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,575 10,650 10,400 10,500 -75 3,375,400 35,360,825,000 2,418 389.249 10,550 J 11,400 10,500 T/B 200 15 INCO Vale Indonesia Tbk. --SO1XNPM3H000B146------------ 4,450 4,510 4,310 4,320 -130 15,107,300 66,175,211,000 6,475 1,763.265 4,330 J 29,000 4,320 T/B 68,300 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,200 6,225 6,100 6,175 -25 4,207,500 25,867,817,500 2,233 1,057.019 6,175 T/J 319,100 6,150 B 133,300 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 9,300 9,325 9,025 9,125 -175 4,068,100 37,074,582,500 4,240 470.198 9,125 T/J 12,800 9,100 B 10,300 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 24,750 24,750 24,250 24,425 -325 880,300 21,514,542,500 2,516 174.464 24,450 J 300 24,425 T/B 7,900 19 KLBF Kalbe Farma Tbk. XDSO1XN3QAS000F211------------ 1,600 1,620 1,585 1,595 -5 36,525,400 58,379,315,500 4,880 15,556.423 1,600 J 13,825,500 1,595 T/B 3,800 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,475 1,485 1,385 1,420 -55 22,121,500 31,469,806,000 4,803 2,278.745 1,420 T/J 1,083,300 1,410 B 1,000 21 MBMA Merdeka Battery Materials Tbk. --SO2S30F04000B146------------ 590 600 555 570 -20 73,221,700 41,894,720,000 6,526 71.698 570 T/J 2,634,500 565 B 167,400 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,500 2,540 2,420 2,460 -40 29,990,500 74,111,061,000 4,332 656.322 2,470 J 12,000 2,460 T/B 104,500 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,330 1,320 1,305 1,310 -20 18,011,600 23,641,431,000 3,151 2,720.382 1,315 J 506,800 1,310 T/B 2,407,900 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,590 1,470 1,430 1,435 -155 83,519,000 120,598,734,000 12,031 478.333 1,440 J 214,200 1,435 T/B 3,265,600 25 PGEO Pertamina Geothermal Energy Tbk. XDMO1SD2RFH000J411------------ 1,180 1,195 1,155 1,170 -10 9,631,100 11,310,455,500 2,956 133.714 1,180 J 2,200 1,170 T/B 80,700 26 PTBA Bukit Asam Tbk. XDSO1SDEXL3000A121------------ 2,530 2,540 2,470 2,480 -50 13,448,200 33,604,121,000 12,247 2,156.522 2,490 J 504,600 2,480 T/B 442,200 27 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNXX56000B121------------ 4,010 4,150 4,020 4,100 90 37,510,400 152,989,550,000 9,704 1,431.984 4,100 T/J 223,000 4,090 B 30,000 28 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 3,050 3,050 2,980 3,010 -40 66,983,900 201,157,879,000 10,625 1,581.838 3,010 T/J 65,700 3,000 B 126,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,800 22,700 22,300 22,325 -475 2,503,400 56,128,852,500 4,848 26,577.381 22,375 J 100 22,325 T/B 201,700 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,010 3,160 3,010 3,070 60 16,337,700 50,744,035,000 5,685 78,597.030 3,080 J 500,300 3,070 T/B 775,200 Total 13,626,445,600 2,907,865,358,700 267,932 96,281,800 21,098,300 Jakarta, 10 June 2024 Trading Division