List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 13 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. CDSO1SK5MD1000E743------------ 850 865 830 835 -15 39,606,600 33,350,218,000 5,097 1,018.293 840 J 55,700 835 T/B 960,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,385 1,400 1,315 1,315 -70 33,546,300 45,200,153,500 7,163 1,315.000 1,320 J 3,000 1,315 T/B 3,302,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,790 2,830 2,750 2,780 -10 23,164,500 64,767,903,000 5,277 252.727 2,790 J 38,400 2,780 T/B 175,200 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,590 1,595 1,575 1,590 0 8,741,800 13,879,542,000 1,187 6,336.176 1,595 J 145,300 1,590 T/B 10,100 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 12,000 12,325 11,800 11,825 -175 24,153,900 291,176,690,000 8,669 697.640 11,850 J 200,000 11,825 T/B 44,700 6 ANTM Aneka Tambang Tbk. XDSO1XNPX5S000B146------------ 1,270 1,285 1,255 1,255 -15 40,672,000 51,788,931,000 10,957 827.454 1,260 J 30,800 1,255 T/B 224,700 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,360 4,480 4,400 4,460 100 55,824,400 248,684,653,000 8,182 3,189.428 4,460 T/J 346,400 4,450 B 1,360,300 8 BRIS Bank Syariah Indonesia Tbk. XDMO1XE2R5R000G111------------ 2,150 2,290 2,170 2,280 130 33,478,400 75,225,223,000 8,990 457.661 2,280 T/J 900,500 2,270 B 533,700 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 137 140 133 134 -3 123,564,500 16,735,081,500 2,022 24.339 135 J 315,500 134 T/B 1,895,800 10 BRPT Barito Pacific Tbk. --SO1XD4Q44000B111------------ 995 1,005 975 980 -15 75,426,700 74,649,826,000 8,203 383.217 985 J 237,100 980 T/B 2,684,800 11 CPIN Charoen Pokphand Indonesia Tbk XDSO1SD3F3D000D231------------ 5,175 5,275 5,100 5,100 -75 4,789,600 24,642,500,000 1,781 23,227.217 5,100 T/J 36,000 5,075 B 88,000 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,180 2,210 2,140 2,160 -20 5,778,900 12,543,893,000 1,209 109.622 2,160 T/J 612,200 2,150 B 888,200 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 52 54 51 52 0 6,275,740,200 326,226,751,400 21,572 15.385 52 T/J 174,451,200 51 B 993,570,300 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,575 10,750 10,575 10,675 100 4,244,200 45,336,772,500 2,524 395.737 10,675 T/J 19,200 10,650 B 1,400 15 INCO Vale Indonesia Tbk. CRSO1XNPM3H000B146------------ 4,160 4,270 4,110 4,110 -50 10,465,700 43,658,953,000 3,750 1,677.551 4,130 J 106,600 4,110 T/B 13,300 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,200 6,200 6,100 6,125 -75 5,135,700 31,499,900,000 2,540 1,048.460 6,125 T/J 60,300 6,100 B 281,700 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,475 8,900 8,550 8,750 275 3,806,100 33,338,595,000 3,607 450.875 8,750 T/J 223,700 8,725 B 33,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 24,300 24,350 24,200 24,200 -100 405,700 9,847,115,000 1,691 172.857 24,225 J 1,300 24,200 T/B 30,200 19 KLBF Kalbe Farma Tbk. XDSO1XN3QAS000F211------------ 1,565 1,595 1,555 1,565 0 24,309,100 38,377,018,500 1,825 15,263.825 1,575 J 400 1,565 T/B 80,800 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,415 1,485 1,425 1,470 55 11,314,700 16,629,314,500 3,273 2,358.983 1,475 J 37,100 1,465 B 68,600 21 MBMA Merdeka Battery Materials Tbk. --SO2S30F04000B146------------ 605 615 590 590 -15 27,865,100 16,787,822,500 4,067 74.214 595 J 57,900 590 T/B 994,300 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,380 2,430 2,370 2,370 -10 16,491,600 39,472,364,000 2,384 632.310 2,370 T/J 404,300 2,360 B 460,900 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM64000A111------------ 1,285 1,305 1,265 1,265 -20 16,636,800 21,345,288,000 3,226 2,626.934 1,270 J 25,000 1,265 T/B 30,100 24 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9D000A112------------ 1,400 1,450 1,410 1,440 40 47,466,200 68,020,860,000 6,584 480.000 1,445 J 789,600 1,440 T/B 1,124,800 25 PGEO Pertamina Geothermal Energy Tbk. XDMO1SD2RFH000J411------------ 1,115 1,135 1,115 1,120 5 3,379,500 3,793,409,500 1,342 128.000 1,125 J 191,800 1,120 T/B 30,800 26 PTBA Bukit Asam Tbk. XDSO1SDEXL3000A121------------ 2,430 2,520 2,430 2,520 90 14,098,000 35,045,931,000 5,047 2,191.304 2,520 T/J 1,092,500 2,500 B 1,000 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 3,610 3,790 3,620 3,660 50 51,881,200 190,992,807,000 11,607 1,278.308 3,670 J 152,000 3,660 T/B 255,500 28 TLKM Telkom Indonesia (Persero) Tbk. XDSO1XNSWWS000J312------------ 2,920 2,940 2,830 2,840 -80 95,740,000 274,426,698,000 16,885 1,492.498 2,840 T/J 1,368,400 2,830 B 2,144,500 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,000 22,175 21,900 22,025 25 3,585,000 78,795,630,000 3,663 26,220.238 22,050 J 2,900 22,025 T/B 26,700 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,060 3,120 3,060 3,060 0 11,469,600 35,285,451,000 3,476 78,341.014 3,070 J 23,100 3,060 T/B 169,000 Total 7,092,782,000 2,261,525,294,900 167,800 181,928,200 1,011,486,400 Jakarta, 13 June 2024 Trading Division