List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 21 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 Aspirasi Hidup Indonesia Tbk. --SO1SK5MD1000E743------------ 860 880 840 845 -15 65,758,000 56,157,371,000 8,196 1,030.488 850 J 293,700 845 T/B 12,502,500 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,355 1,395 1,350 1,350 -5 21,629,900 29,659,175,500 4,934 1,350.000 1,360 J 3,000 1,350 T/B 523,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,730 2,780 2,720 2,730 0 43,672,500 119,686,294,000 5,077 248.182 2,760 J 51,000 2,730 T/B 1,372,600 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,565 1,580 1,560 1,580 15 10,846,200 17,092,500,500 1,232 6,296.326 1,580 T/J 469,000 1,575 B 2,000 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,775 11,950 10,300 11,000 -775 322,773,200 3,560,715,207,500 25,239 648.968 11,025 J 3,500 11,000 T/B 197,800 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S000B146------------ 1,215 1,255 1,220 1,230 15 56,220,600 69,549,303,500 10,036 810.971 1,235 J 141,300 1,230 T/B 747,600 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,450 4,530 4,410 4,490 40 99,023,100 444,473,757,000 9,425 3,210.881 4,490 T/J 6,500 4,480 B 123,100 8 BRIS Bank Syariah Indonesia Tbk. XDMO1XE2R5R000G111------------ 2,440 2,500 2,410 2,420 -20 46,853,300 114,768,867,000 7,579 485.763 2,430 J 94,200 2,420 T/B 458,200 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 141 143 139 142 1 169,997,100 24,071,152,700 1,366 25.792 142 T/J 8,828,100 141 B 11,574,800 10 BRPT Barito Pacific Tbk. --SO1XD4Q44000B111------------ 915 970 930 950 35 199,479,800 190,366,382,500 19,388 371.486 955 J 211,100 950 T/B 4,389,600 11 CPIN Charoen Pokphand Indonesia Tbk XDSO1SD3F3D000D231------------ 4,780 4,900 4,770 4,780 0 17,816,700 85,620,995,000 1,867 21,769.823 4,810 J 422,900 4,780 T/B 1,049,700 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,140 2,210 2,120 2,180 40 23,127,300 50,182,626,000 2,239 110.637 2,190 J 10,500 2,180 T/B 546,200 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 51 50 50 0 8,114,119,900 405,941,838,400 48,889 14.793 51 J 484,844,500 50 T/B 1,868,786,000 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,175 10,325 10,025 10,300 125 8,847,400 90,800,757,500 2,083 381.835 10,325 J 36,000 10,300 T/B 449,200 15 INCO Vale Indonesia Tbk. XRSO1XNPM3H000B146------------ 4,080 4,280 4,090 4,220 140 17,475,300 73,304,700,000 4,599 1,748.353 4,230 J 4,000 4,220 T/B 46,000 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 5,925 6,100 5,900 5,975 50 17,308,900 103,683,587,500 3,144 1,022.784 6,025 J 13,500 5,975 T/B 370,300 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,925 9,075 8,800 8,800 -125 5,292,900 46,967,685,000 2,802 453.452 8,950 J 3,100 8,800 T/B 1,122,300 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 23,900 24,400 23,900 24,250 350 754,500 18,243,145,000 1,317 173.214 24,250 T/J 14,100 24,225 B 2,000 19 KLBF Kalbe Farma Tbk. XDSO1XN3QAS000F211------------ 1,560 1,595 1,560 1,570 10 46,907,500 73,968,827,000 4,460 15,312.591 1,590 J 17,267,000 1,570 T/B 5,036,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,375 1,440 1,335 1,430 55 19,655,900 27,861,052,500 2,721 2,294.793 1,430 T/J 226,200 1,425 B 300 21 MBMA Merdeka Battery Materials Tbk. --SO2S30F04000B146------------ 555 595 555 580 25 71,953,400 41,850,325,000 4,737 72.956 585 J 80,200 580 T/B 6,695,000 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,300 2,380 2,310 2,310 10 30,766,500 71,593,675,000 3,104 616.302 2,330 J 62,800 2,310 T/B 3,909,500 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM64000A111------------ 1,240 1,290 1,255 1,280 40 33,247,300 42,344,595,000 4,452 2,658.083 1,285 J 303,600 1,280 T/B 2,295,100 24 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9D000A112------------ 1,430 1,525 1,425 1,505 75 110,397,100 164,369,388,000 11,147 501.667 1,510 J 90,100 1,505 T/B 631,500 25 PGEO Pertamina Geothermal Energy Tbk. XDMO1SD2RFH000J411------------ 1,045 1,160 1,050 1,155 110 26,143,100 29,612,116,000 5,610 132.000 1,155 T/J 389,300 1,150 B 478,900 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,420 2,450 2,380 2,420 0 19,318,600 46,676,588,000 8,475 2,104.348 2,430 J 36,800 2,420 T/B 1,391,200 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 3,500 3,720 3,430 3,700 200 65,572,200 236,077,819,000 10,575 1,292.278 3,710 J 330,300 3,700 T/B 487,100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,840 2,960 2,840 2,950 110 185,006,000 543,337,566,000 14,605 1,550.306 2,950 T/J 9,912,400 2,940 B 22,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,050 22,000 21,625 21,625 -425 8,206,000 178,527,227,500 5,788 25,744.048 21,775 J 400 21,625 T/B 238,400 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,040 3,100 2,990 2,990 -50 32,000,700 96,728,447,000 8,150 76,548.899 3,010 J 1,500 2,990 T/B 991,000 Total 9,890,170,900 7,054,232,971,600 243,236 524,150,600 1,926,439,400 Jakarta, 21 June 2024 Trading Division