List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 12 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------------ 865 870 845 850 -15 38,670,000 32,950,458,500 4,093 1,036.585 855 J 456,600 850 T/B 240,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,320 1,385 1,310 1,385 65 20,759,800 28,136,969,500 4,980 1,385.000 1,390 J 2,436,500 1,385 T/B 77,400 3 ADRO Adaro Energy Indonesia Tbk. XDSO1XDAQ73000A121------------ 2,720 2,810 2,730 2,790 70 41,923,800 116,829,962,000 7,150 253.636 2,790 T/J 225,700 2,780 B 90,200 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,605 1,625 1,570 1,590 -15 33,004,100 52,291,179,000 5,888 6,336.176 1,590 T/J 50,600 1,585 B 100 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,875 12,100 11,800 12,000 125 24,148,200 289,695,800,000 6,586 707.965 12,000 T/J 23,400 11,950 B 3,400 6 ANTM Aneka Tambang Tbk. XDSO1XNPX5S000B146------------ 1,255 1,270 1,240 1,270 15 35,959,900 45,080,380,500 9,048 837.344 1,270 T/J 433,100 1,265 B 14,200 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,350 4,410 4,290 4,360 10 65,665,400 284,660,408,000 14,575 3,117.916 4,370 J 13,000 4,360 T/B 875,300 8 BRIS Bank Syariah Indonesia Tbk. XDMO1XE2R5R000G111------------ 2,170 2,170 2,120 2,150 -20 8,102,600 17,415,917,000 3,897 431.567 2,160 J 180,100 2,150 T/B 422,600 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 142 144 134 137 -5 237,415,600 32,548,431,700 3,526 24.883 138 J 2,869,400 137 T/B 1,754,300 10 BRPT Barito Pacific Tbk. --SO1XD4Q44000B111------------ 985 1,010 975 995 10 125,835,500 124,969,960,500 13,156 389.082 995 T/J 2,981,500 990 B 546,500 11 CPIN Charoen Pokphand Indonesia Tbk XDSO1SD3F3D000D231------------ 5,100 5,225 5,150 5,175 75 4,583,100 23,712,322,500 1,294 23,568.794 5,175 T/J 2,300 5,125 B 45,900 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,220 2,240 2,150 2,180 -40 11,288,500 24,592,281,000 1,833 110.637 2,190 J 205,700 2,180 T/B 2,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 53 55 52 52 -1 4,916,057,200 260,162,202,400 22,081 15.385 53 J 38,326,800 52 T/B 827,247,900 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,550 10,650 10,500 10,575 25 4,456,800 47,127,442,500 3,012 392.030 10,600 J 129,700 10,575 T/B 28,400 15 INCO Vale Indonesia Tbk. CRSO1XNPM3H000B146------------ 4,300 4,330 4,130 4,160 -140 20,309,700 84,899,931,000 6,343 1,697.959 4,170 J 3,600 4,160 T/B 5,500 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,125 6,200 6,100 6,200 75 6,352,800 39,122,287,500 3,090 1,061.299 6,200 T/J 843,200 6,150 B 100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,975 8,950 8,375 8,475 -500 7,864,400 67,651,820,000 5,772 436.705 8,500 J 7,800 8,475 T/B 88,400 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 24,100 24,325 24,075 24,300 200 822,100 19,890,700,000 2,378 173.571 24,300 T/J 8,500 24,275 B 500 19 KLBF Kalbe Farma Tbk. XDSO1XN3QAS000F211------------ 1,555 1,590 1,545 1,565 10 10,933,200 17,086,715,500 2,180 15,263.825 1,565 T/J 74,600 1,560 B 200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,405 1,435 1,395 1,415 10 5,147,900 7,281,161,000 1,815 2,270.721 1,420 J 29,700 1,415 T/B 142,000 21 MBMA Merdeka Battery Materials Tbk. --SO2S30F04000B146------------ 605 620 595 605 0 42,844,300 26,039,707,500 4,666 76.101 605 T/J 1,179,100 600 B 1,670,200 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,450 2,450 2,330 2,380 -70 36,532,800 87,085,055,000 5,367 634.978 2,390 J 8,200 2,380 T/B 338,200 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM64000A111------------ 1,310 1,330 1,250 1,285 -25 43,237,700 55,607,293,500 6,530 2,668.466 1,290 J 22,400 1,285 T/B 288,000 24 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9D000A112------------ 1,435 1,440 1,395 1,400 -35 53,998,900 75,939,992,500 7,207 466.667 1,405 J 118,700 1,400 T/B 764,200 25 PGEO Pertamina Geothermal Energy Tbk. XDMO1SD2RFH000J411------------ 1,170 1,170 1,110 1,115 -55 12,869,100 14,538,593,500 4,258 127.429 1,120 J 136,900 1,115 T/B 291,800 26 PTBA Bukit Asam Tbk. XDSO1SDEXL3000A121------------ 2,440 2,460 2,420 2,430 -10 6,485,000 15,765,030,000 6,142 2,113.043 2,430 T/J 43,600 2,420 B 981,000 27 SMGR Semen Indonesia (Persero) Tbk. XDSO1XNXX56000B121------------ 3,880 3,900 3,570 3,610 -270 69,083,400 254,077,113,000 18,656 1,260.845 3,610 T/J 149,800 3,600 B 177,200 28 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 2,880 2,970 2,890 2,920 40 91,584,500 267,596,905,000 11,731 1,534.540 2,930 J 225,900 2,920 T/B 95,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 21,850 22,075 21,850 22,000 150 4,300,800 94,546,360,000 4,192 26,190.476 22,025 J 3,600 22,000 T/B 6,700 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,060 3,120 3,020 3,060 0 9,454,500 29,036,776,000 3,677 78,341.014 3,070 J 78,900 3,060 T/B 96,300 Total 5,989,691,600 2,536,339,156,100 195,123 51,268,900 836,294,000 Jakarta, 12 June 2024 Trading Division