List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 24 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. XDSO1SK5MD1000E743------------ 845 855 840 845 0 24,485,400 20,708,223,000 3,994 1,030.488 850 J 5,134,100 845 T/B 700,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,350 1,400 1,320 1,320 -30 15,945,300 21,357,197,500 4,283 1,320.000 1,325 J 9,600 1,320 T/B 224,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,730 2,740 2,700 2,720 -10 15,497,700 42,121,294,000 6,283 247.273 2,720 T/J 201,200 2,710 B 79,900 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,580 1,640 1,565 1,630 50 30,591,000 49,492,305,000 5,133 6,495.577 1,630 T/J 32,800 1,625 B 62,800 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,000 11,200 10,625 10,800 -200 19,277,000 208,974,902,500 8,895 637.168 10,850 J 3,300 10,800 T/B 109,300 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S000B146------------ 1,230 1,260 1,235 1,250 20 22,559,600 28,157,720,000 6,720 824.158 1,255 J 162,000 1,250 T/B 1,143,700 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,490 4,500 4,410 4,430 -60 36,677,200 162,805,669,000 12,520 3,167.974 4,430 T/J 94,200 4,420 B 64,200 8 BRIS Bank Syariah Indonesia Tbk. XDMO1XE2R5R000G111------------ 2,420 2,540 2,420 2,510 90 45,739,100 114,877,153,000 10,017 503.829 2,510 T/J 118,400 2,500 B 2,315,300 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 142 143 139 142 0 45,117,700 6,369,735,300 1,111 25.792 142 T/J 2,006,800 141 B 14,603,300 10 BRPT Barito Pacific Tbk. CDSO1XD4Q44000B111------------ 950 975 945 965 15 92,971,300 89,060,590,000 8,430 377.351 965 T/J 1,609,500 960 B 66,000 11 CPIN Charoen Pokphand Indonesia Tbk XDSO1SD3F3D000D231------------ 4,780 5,100 4,820 5,100 320 7,437,200 37,184,515,500 3,017 23,227.217 5,100 T/J 196,200 5,050 B 150,000 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,180 2,200 2,150 2,160 -20 11,920,500 25,871,144,000 1,578 109.622 2,170 J 20,000 2,160 T/B 2,072,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 51 50 51 1 1,898,379,900 95,220,370,500 13,864 15.089 51 T/J 1,776,490,800 50 B 64,997,200 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,300 10,375 10,175 10,300 0 1,715,900 17,689,695,000 1,621 381.835 10,325 J 100 10,300 T/B 600,000 15 INCO Vale Indonesia Tbk. XRSO1XNPM3H000B146------------ 4,220 4,240 4,060 4,080 -140 13,355,600 54,800,453,000 6,415 1,690.351 4,090 J 208,000 4,080 T/B 257,800 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 5,975 6,025 5,925 5,925 -50 6,285,700 37,456,647,500 3,598 1,014.225 5,950 J 500 5,925 T/B 532,700 17 INKP Indah Kiat Pulp & Paper Tbk. CDSO1XDQU10000B152------------ 8,800 8,975 8,750 8,775 -25 2,836,300 25,076,890,000 3,837 452.163 8,800 J 500 8,775 T/B 143,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 24,250 24,250 23,875 23,900 -350 923,700 22,102,470,000 2,766 170.714 23,925 J 100 23,900 T/B 8,300 19 KLBF Kalbe Farma Tbk. XDSO1XN3QAS000F211------------ 1,570 1,570 1,545 1,550 -20 38,790,000 60,171,823,500 5,027 15,117.527 1,555 J 53,400 1,550 T/B 35,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,430 1,455 1,395 1,415 -15 12,069,100 17,081,152,000 2,968 2,270.721 1,415 T/J 20,200 1,410 B 2,800 21 MBMA Merdeka Battery Materials Tbk. --SO2S30F04000B146------------ 580 600 575 595 15 30,594,500 18,060,927,000 2,624 74.843 600 J 2,739,300 595 T/B 218,800 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,310 2,340 2,310 2,320 10 13,306,900 30,868,782,000 2,889 618.970 2,330 J 205,500 2,320 T/B 314,200 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM64000A111------------ 1,280 1,310 1,265 1,300 20 24,056,100 31,081,416,000 3,719 2,699.616 1,305 J 326,200 1,300 T/B 203,200 24 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9D000A112------------ 1,505 1,540 1,495 1,530 25 53,635,200 81,855,895,500 8,148 510.000 1,530 T/J 65,600 1,525 B 160,400 25 PGEO Pertamina Geothermal Energy Tbk. XDMO1SD2RFH000J411------------ 1,155 1,175 1,140 1,150 -5 11,686,900 13,460,074,500 2,570 131.429 1,155 J 8,400 1,150 T/B 132,800 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,420 2,440 2,420 2,430 10 6,459,100 15,665,728,000 5,710 2,113.043 2,440 J 381,700 2,430 T/B 8,300 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 3,700 3,780 3,680 3,690 -10 35,053,400 130,989,348,000 7,795 1,288.786 3,690 T/J 49,000 3,680 B 44,700 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,950 2,980 2,910 2,950 0 111,618,800 329,373,615,000 12,604 1,550.306 2,960 J 50,900 2,950 T/B 202,500 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 21,625 21,875 21,525 21,725 100 3,234,100 70,210,095,000 4,825 25,863.095 21,725 T/J 3,200 21,700 B 5,400 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,990 3,060 3,010 3,010 20 11,463,100 34,713,075,000 2,725 77,060.932 3,020 J 84,100 3,010 T/B 19,700 Total 2,643,683,300 1,892,858,906,300 165,686 1,790,275,600 89,478,700 Jakarta, 24 June 2024 Trading Division