List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 20 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------------ 860 860 835 860 0 33,941,800 28,848,241,500 3,953 1,048.780 860 T/J 1,007,200 855 B 91,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,345 1,360 1,335 1,355 10 11,529,700 15,568,585,000 3,562 1,355.000 1,360 J 563,800 1,355 T/B 317,100 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,660 2,730 2,660 2,730 70 18,168,000 49,144,669,000 6,215 248.182 2,730 T/J 1,298,800 2,720 B 20,100 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,580 1,585 1,530 1,565 -15 18,016,700 28,185,974,500 3,080 6,236.551 1,565 T/J 6,400 1,560 B 234,500 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 12,000 12,075 11,625 11,775 -225 26,850,300 317,404,432,500 8,168 694.690 11,800 J 20,800 11,775 T/B 1,105,600 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S000B146------------ 1,215 1,225 1,200 1,215 0 33,480,600 40,657,948,500 9,681 801.081 1,215 T/J 8,200 1,210 B 435,900 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,450 4,470 4,360 4,450 0 35,160,300 155,555,840,000 9,910 3,182.277 4,450 T/J 61,200 4,440 B 34,900 8 BRIS Bank Syariah Indonesia Tbk. XDMO1XE2R5R000G111------------ 2,410 2,470 2,410 2,440 30 43,909,600 107,258,695,000 8,139 489.778 2,450 J 491,700 2,440 T/B 169,300 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 136 142 134 141 5 118,141,100 16,400,035,700 2,177 25.610 141 T/J 3,002,500 140 B 5,405,400 10 BRPT Barito Pacific Tbk. --SO1XD4Q44000B111------------ 905 940 900 915 10 106,611,400 97,512,562,500 12,835 357.799 920 J 2,185,300 915 T/B 625,200 11 CPIN Charoen Pokphand Indonesia Tbk XDSO1SD3F3D000D231------------ 4,820 4,840 4,760 4,780 -40 4,443,100 21,283,425,000 2,570 21,769.823 4,790 J 11,000 4,780 T/B 1,200 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,130 2,180 2,120 2,140 10 20,261,800 43,811,417,000 2,518 108.607 2,150 J 101,200 2,140 T/B 794,700 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 51 50 50 0 3,692,944,100 185,349,902,000 15,802 14.793 51 J 395,465,500 50 T/B 1,819,786,200 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,200 10,225 10,000 10,175 -25 7,627,200 77,209,372,500 4,312 377.201 10,175 T/J 100 10,150 B 900 15 INCO Vale Indonesia Tbk. --SO1XNPM3H000B146------------ 4,120 4,160 4,040 4,080 -40 9,855,800 40,213,664,000 4,102 1,690.351 4,090 J 235,200 4,080 T/B 8,600 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 5,925 5,950 5,850 5,925 0 8,634,300 50,940,790,000 4,032 1,014.225 5,950 J 38,800 5,925 T/B 3,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,725 8,925 8,700 8,925 200 3,007,000 26,591,455,000 1,943 459.893 8,925 T/J 379,200 8,875 B 50,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 23,875 24,000 23,850 23,900 25 390,100 9,332,912,500 1,170 170.714 24,000 J 27,500 23,900 T/B 28,500 19 KLBF Kalbe Farma Tbk. XDSO1XN3QAS000F211------------ 1,555 1,580 1,535 1,560 5 16,419,000 25,573,932,500 2,706 15,215.059 1,565 J 20,000 1,560 T/B 36,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,365 1,410 1,320 1,375 10 15,804,500 21,669,206,000 3,772 2,206.531 1,380 J 400 1,375 T/B 101,200 21 MBMA Merdeka Battery Materials Tbk. --SO2S30F04000B146------------ 550 565 540 555 5 31,833,500 17,589,526,000 3,325 69.811 560 J 1,726,300 555 T/B 2,958,200 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,310 2,350 2,300 2,300 -10 12,968,000 30,029,655,000 2,570 613.634 2,310 J 700 2,300 T/B 547,300 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM64000A111------------ 1,225 1,255 1,205 1,240 15 27,358,000 33,826,355,000 3,081 2,575.018 1,240 T/J 176,100 1,235 B 188,700 24 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9D000A112------------ 1,410 1,450 1,410 1,430 20 32,866,900 47,098,012,000 3,897 476.667 1,430 T/J 736,700 1,425 B 1,541,700 25 PGEO Pertamina Geothermal Energy Tbk. XDMO1SD2RFH000J411------------ 1,005 1,055 1,010 1,045 40 9,028,800 9,348,874,000 2,337 119.429 1,050 J 70,000 1,045 T/B 179,100 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,430 2,450 2,420 2,420 -10 6,492,600 15,792,492,000 4,312 2,104.348 2,430 J 131,500 2,420 T/B 1,703,500 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 3,510 3,630 3,500 3,500 -10 41,238,000 146,417,218,000 10,357 1,222.426 3,510 J 39,500 3,500 T/B 376,900 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,830 2,850 2,800 2,840 10 55,434,800 156,933,300,000 8,532 1,492.498 2,840 T/J 710,700 2,830 B 7,500 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 21,400 22,050 21,425 22,050 650 2,530,200 54,990,155,000 4,190 26,250.000 22,050 T/J 67,400 22,025 B 900 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,070 3,100 2,950 3,040 -30 15,901,600 48,083,519,000 5,374 77,828.981 3,040 T/J 138,600 3,030 B 64,600 Total 4,460,848,800 1,918,622,166,700 158,622 408,722,300 1,836,818,300 Jakarta, 20 June 2024 Trading Division