List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 19 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------------ 840 870 840 860 20 56,616,400 48,452,097,000 5,172 1,048.780 865 J 270,400 860 T/B 555,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,305 1,355 1,300 1,345 40 17,284,900 23,062,409,500 3,622 1,345.000 1,350 J 44,700 1,345 T/B 98,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,780 2,790 2,640 2,660 -120 45,623,700 122,487,935,000 14,187 241.818 2,670 J 168,000 2,660 T/B 844,600 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,570 1,590 1,565 1,580 10 13,150,600 20,769,248,000 2,046 6,296.326 1,585 J 73,900 1,580 T/B 15,000 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 12,100 12,275 11,925 12,000 -100 28,353,000 341,830,027,500 10,224 707.965 12,000 T/J 200 11,975 B 900 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S000B146------------ 1,210 1,225 1,175 1,215 5 36,744,000 44,363,563,500 12,758 801.081 1,215 T/J 505,800 1,210 B 820,100 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,420 4,510 4,420 4,450 30 48,727,600 217,675,581,000 12,371 3,182.277 4,450 T/J 72,500 4,440 B 76,800 8 BRIS Bank Syariah Indonesia Tbk. XDMO1XE2R5R000G111------------ 2,280 2,450 2,300 2,410 130 64,222,300 152,775,658,000 16,131 483.756 2,410 T/J 287,200 2,400 B 74,700 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 135 136 130 136 1 208,656,300 27,816,980,400 2,781 24.702 136 T/J 13,275,100 134 B 5,000,000 10 BRPT Barito Pacific Tbk. --SO1XD4Q44000B111------------ 950 965 905 905 -45 142,464,600 132,037,984,000 17,423 353.889 910 J 182,500 905 T/B 11,026,700 11 CPIN Charoen Pokphand Indonesia Tbk XDSO1SD3F3D000D231------------ 4,900 4,960 4,820 4,820 -80 3,202,700 15,585,569,000 3,141 21,951.997 4,840 J 20,000 4,820 T/B 185,000 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,080 2,160 2,070 2,130 50 21,624,600 45,765,534,000 2,657 108.099 2,140 J 32,100 2,130 T/B 787,600 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 52 52 50 50 -2 9,357,880,800 470,483,563,800 35,199 14.793 50 T/J 1,059,961,000 0 B 0 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,500 10,500 10,150 10,200 -300 6,183,700 63,187,857,500 4,038 378.128 10,225 J 300 10,200 T/B 10,500 15 INCO Vale Indonesia Tbk. --SO1XNPM3H000B146------------ 3,990 4,160 3,970 4,120 130 16,072,800 65,529,531,000 4,545 1,706.923 4,130 J 142,700 4,120 T/B 89,900 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,075 6,100 5,850 5,925 -150 12,196,300 72,410,710,000 6,859 1,014.225 5,925 T/J 27,000 5,900 B 9,600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,675 8,950 8,575 8,725 50 4,541,100 40,078,372,500 4,127 449.587 8,775 J 10,000 8,725 T/B 32,700 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 24,050 24,125 23,575 23,875 -175 829,300 19,774,697,500 3,105 170.536 23,900 J 2,900 23,875 T/B 26,400 19 KLBF Kalbe Farma Tbk. XDSO1XN3QAS000F211------------ 1,565 1,595 1,530 1,555 -10 24,324,500 38,151,627,000 4,353 15,166.293 1,565 J 3,500 1,555 T/B 277,500 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,470 1,435 1,350 1,365 -105 16,298,400 22,258,735,000 3,541 2,190.484 1,370 J 60,900 1,365 T/B 42,700 21 MBMA Merdeka Battery Materials Tbk. --SO2S30F04000B146------------ 565 585 550 550 -15 32,467,100 18,308,982,000 3,193 69.182 555 J 297,800 550 T/B 6,986,100 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,270 2,330 2,270 2,310 40 12,288,800 28,329,362,000 3,695 616.302 2,320 J 38,700 2,310 T/B 61,300 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM64000A111------------ 1,260 1,305 1,225 1,225 -35 28,814,300 36,329,325,500 7,221 2,543.869 1,230 J 262,900 1,225 T/B 280,600 24 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9D000A112------------ 1,420 1,435 1,395 1,410 -10 19,440,800 27,461,494,000 5,734 470.000 1,415 J 187,300 1,410 T/B 69,100 25 PGEO Pertamina Geothermal Energy Tbk. XDMO1SD2RFH000J411------------ 1,060 1,060 1,005 1,005 -55 16,021,300 16,300,373,500 5,000 114.857 1,010 J 107,900 1,005 T/B 580,800 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,460 2,470 2,420 2,430 -30 5,276,200 12,856,215,000 5,185 2,113.043 2,430 T/J 55,900 2,420 B 1,800,300 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 3,440 3,580 3,450 3,510 70 66,326,000 233,590,696,000 12,214 1,225.918 3,520 J 21,500 3,510 T/B 74,100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,720 2,850 2,760 2,830 110 128,843,500 363,249,363,000 19,113 1,487.243 2,830 T/J 400,000 2,820 B 119,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 21,225 21,600 21,100 21,400 175 5,043,300 107,269,365,000 7,167 25,476.190 21,400 T/J 27,400 21,325 B 500 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,200 3,200 3,060 3,070 -130 26,712,400 83,344,980,000 9,369 78,597.030 3,080 J 5,000 3,070 T/B 439,500 Total 10,466,231,300 2,911,537,837,200 246,171 1,076,545,100 30,386,500 Jakarta, 19 June 2024 Trading Division