List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 14 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------------ 835 850 830 840 5 40,528,300 34,050,207,000 3,678 1,024.390 845 J 392,000 840 T/B 12,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,315 1,330 1,300 1,305 -10 10,150,600 13,276,437,000 2,563 1,305.000 1,310 J 82,400 1,305 T/B 133,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,780 2,810 2,740 2,780 0 23,154,400 64,277,175,000 6,248 252.727 2,790 J 358,500 2,780 T/B 64,100 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,590 1,595 1,565 1,570 -20 34,268,800 53,945,644,000 3,655 6,256.476 1,575 J 57,900 1,570 T/B 499,600 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,825 12,200 11,800 12,100 275 30,638,100 369,548,385,000 6,989 713.864 12,100 T/J 99,000 12,075 B 4,200 6 ANTM Aneka Tambang Tbk. XDSO1XNPX5S000B146------------ 1,255 1,260 1,205 1,210 -45 48,922,900 59,798,535,500 13,401 797.785 1,215 J 3,000 1,210 T/B 1,627,400 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,460 4,530 4,410 4,420 -40 57,967,500 259,093,496,000 11,617 3,160.823 4,420 T/J 1,079,700 4,410 B 449,800 8 BRIS Bank Syariah Indonesia Tbk. XDMO1XE2R5R000G111------------ 2,280 2,300 2,230 2,280 0 36,542,200 83,067,083,000 7,255 457.661 2,290 J 161,100 2,280 T/B 16,500 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 134 135 127 135 1 233,209,700 30,759,476,800 2,449 24.520 135 T/J 2,469,400 134 B 38,000 10 BRPT Barito Pacific Tbk. --SO1XD4Q44000B111------------ 980 995 950 950 -30 112,886,600 109,180,580,000 12,180 371.486 955 J 1,761,900 950 T/B 3,738,000 11 CPIN Charoen Pokphand Indonesia Tbk XDSO1SD3F3D000D231------------ 5,100 5,150 4,830 4,900 -200 7,136,900 35,096,199,000 4,158 22,316.346 4,910 J 35,100 4,900 T/B 323,700 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,160 2,180 2,070 2,080 -80 17,354,900 36,536,620,000 2,561 105.562 2,090 J 51,100 2,080 T/B 612,200 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 52 53 51 52 0 3,781,341,000 195,651,233,700 18,456 15.385 52 T/J 51,083,500 51 B 1,218,902,600 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,675 10,725 10,400 10,500 -175 7,605,600 80,150,932,500 3,508 389.249 10,525 J 2,100 10,500 T/B 3,400 15 INCO Vale Indonesia Tbk. CRSO1XNPM3H000B146------------ 4,110 4,190 4,030 4,050 -60 15,554,800 63,631,443,000 4,696 1,653.061 4,070 J 10,700 4,050 T/B 154,400 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,125 6,150 6,025 6,075 -50 7,040,000 42,838,912,500 2,767 1,039.901 6,075 T/J 44,100 6,050 B 18,600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,750 8,850 8,500 8,675 -75 2,051,200 17,730,427,500 2,315 447.011 8,675 T/J 108,100 8,625 B 1,400 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 24,200 24,275 24,000 24,050 -150 693,400 16,690,262,500 1,683 171.786 24,050 T/J 27,400 24,025 B 2,900 19 KLBF Kalbe Farma Tbk. XDSO1XN3QAS000F211------------ 1,565 1,600 1,560 1,565 0 19,618,600 30,955,023,500 2,776 15,263.825 1,570 J 50,000 1,565 T/B 397,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,470 1,495 1,340 1,470 0 22,683,700 31,827,096,500 3,746 2,358.983 1,470 T/J 1,937,400 1,445 B 1,200 21 MBMA Merdeka Battery Materials Tbk. --SO2S30F04000B146------------ 590 605 560 565 -25 50,296,700 28,920,267,000 5,010 71.069 570 J 188,100 565 T/B 486,000 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,370 2,390 2,270 2,270 -100 30,309,000 69,794,873,000 4,446 605.630 2,280 J 99,400 2,270 T/B 364,500 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM64000A111------------ 1,265 1,270 1,225 1,260 -5 43,930,500 54,981,723,500 3,792 2,616.551 1,265 J 2,506,600 1,260 T/B 335,700 24 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9D000A112------------ 1,440 1,460 1,405 1,420 -20 53,300,600 76,612,955,000 5,517 473.333 1,420 T/J 26,000 1,410 B 134,900 25 PGEO Pertamina Geothermal Energy Tbk. XDMO1SD2RFH000J411------------ 1,120 1,125 1,055 1,060 -60 11,470,900 12,370,487,500 4,141 121.143 1,060 T/J 50,400 1,055 B 818,300 26 PTBA Bukit Asam Tbk. XDSO1SDEXL3000A121------------ 2,520 2,520 2,450 2,460 -60 5,659,700 13,984,223,000 4,987 2,139.130 2,470 J 187,200 2,460 T/B 43,900 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 3,660 3,700 3,420 3,440 -220 38,426,200 135,810,979,000 9,734 1,201.470 3,450 J 3,100 3,440 T/B 287,700 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,840 2,830 2,700 2,720 -120 202,750,500 559,755,813,000 26,106 1,429.435 2,720 T/J 6,800 2,710 B 1,618,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,025 22,050 21,150 21,225 -800 5,698,200 122,343,030,000 8,662 25,267.857 21,250 J 11,900 21,225 T/B 236,000 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,060 3,210 3,070 3,200 140 31,693,600 100,485,683,000 8,664 81,925.243 3,200 T/J 841,600 3,190 B 5,400 Total 4,982,885,100 2,803,165,204,000 197,760 63,735,500 1,231,331,400 Jakarta, 14 June 2024 Trading Division