List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 25 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------------ 845 860 840 845 0 37,848,900 31,924,827,500 3,517 1,030.488 850 J 81,700 845 T/B 645,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,320 1,335 1,305 1,310 -10 18,709,000 24,554,178,000 4,193 1,310.000 1,315 J 10,700 1,310 T/B 262,400 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,720 2,720 2,680 2,710 -10 17,174,800 46,338,240,000 6,867 246.364 2,720 J 770,500 2,710 T/B 9,500 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,630 1,635 1,610 1,635 5 9,270,000 15,091,652,500 1,947 6,515.502 1,635 T/J 7,900 1,625 B 2,700 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 10,800 11,125 10,750 10,875 75 21,468,300 235,211,475,000 6,527 641.593 10,900 J 6,100 10,875 T/B 116,400 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S000B146------------ 1,250 1,260 1,220 1,225 -25 29,652,400 36,545,795,500 8,235 807.675 1,230 J 13,100 1,225 T/B 1,337,600 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,430 4,440 4,360 4,400 -30 50,385,000 221,100,107,000 12,022 3,146.521 4,400 T/J 86,200 4,390 B 17,400 8 BRIS Bank Syariah Indonesia Tbk. XDMO1XE2R5R000G111------------ 2,510 2,580 2,460 2,500 -10 41,163,700 103,907,260,000 9,347 501.822 2,500 T/J 234,300 2,490 B 409,400 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 142 143 140 142 0 63,798,600 9,029,475,200 838 25.792 143 J 5,147,900 142 T/B 158,400 10 BRPT Barito Pacific Tbk. CDSO1XD4Q44000B111------------ 965 970 945 945 -20 89,010,200 85,090,403,000 7,781 369.530 950 J 102,300 945 T/B 4,822,700 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,100 5,125 5,000 5,025 -75 2,528,700 12,716,120,000 1,589 22,885.640 5,050 J 7,800 5,025 T/B 3,500 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,160 2,230 2,130 2,160 0 24,987,800 54,438,051,000 2,878 109.622 2,170 J 153,600 2,160 T/B 625,600 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 51 51 50 50 -1 2,216,509,800 111,428,975,500 8,775 14.793 51 J 351,509,200 50 T/B 2,018,748,300 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,300 10,325 10,125 10,125 -175 3,239,400 32,851,677,500 2,464 375.348 10,150 J 10,100 10,125 T/B 30,700 15 INCO Vale Indonesia Tbk. XRSO1XNPM3H000B146------------ 4,080 4,100 4,010 4,010 -70 13,694,000 55,297,649,000 4,019 1,661.350 4,010 T/J 56,000 4,000 B 1,227,400 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 5,925 5,975 5,875 5,950 25 5,323,200 31,605,600,000 2,331 1,018.504 5,975 J 31,500 5,950 T/B 24,500 17 INKP Indah Kiat Pulp & Paper Tbk. CDSO1XDQU10000B152------------ 8,775 8,825 8,650 8,750 -25 2,409,000 21,045,367,500 2,325 450.875 8,775 J 62,200 8,750 T/B 140,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 23,900 24,000 23,600 23,600 -300 1,221,400 28,960,332,500 3,454 168.571 23,625 J 10,100 23,600 T/B 31,000 19 KLBF Kalbe Farma Tbk. XDSO1XN3QAS000F211------------ 1,550 1,545 1,520 1,525 -25 18,020,100 27,561,883,500 4,753 14,873.696 1,530 J 73,800 1,525 T/B 11,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,415 1,430 1,370 1,400 -15 16,890,800 23,587,005,500 2,043 2,246.650 1,405 J 42,900 1,400 T/B 164,100 21 MBMA Merdeka Battery Materials Tbk. --SO2S30F04000B146------------ 595 600 580 590 -5 14,330,700 8,457,090,500 1,737 74.214 590 T/J 1,065,700 585 B 607,400 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,320 2,410 2,300 2,400 80 30,793,500 73,090,662,000 3,859 640.314 2,400 T/J 91,400 2,390 B 81,500 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM64000A111------------ 1,300 1,345 1,300 1,330 30 22,199,000 29,476,049,500 4,105 2,761.915 1,330 T/J 205,600 1,325 B 764,000 24 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9D000A112------------ 1,530 1,555 1,530 1,555 25 36,860,400 56,940,601,500 5,501 518.333 1,555 T/J 1,366,400 1,550 B 241,100 25 PGEO Pertamina Geothermal Energy Tbk. XDMO1SD2RFH000J411------------ 1,150 1,155 1,135 1,150 0 5,254,900 6,022,865,500 1,221 131.429 1,150 T/J 9,900 1,145 B 11,100 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,430 2,450 2,410 2,410 -20 6,880,400 16,629,295,000 4,814 2,095.652 2,420 J 109,100 2,410 T/B 25,500 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 3,690 3,710 3,580 3,660 -30 35,154,300 127,469,054,000 8,443 1,278.308 3,660 T/J 588,500 3,650 B 300 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,950 2,990 2,930 2,990 40 89,913,400 266,673,984,000 9,903 1,571.327 2,990 T/J 78,500 2,980 B 100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 21,725 21,850 21,500 21,625 -100 2,727,800 58,974,097,500 4,133 25,744.048 21,625 T/J 62,800 21,600 B 6,200 30 UNVR Unilever Indonesia Tbk. CDMO1SS3QDS000D421------------ 3,010 3,030 3,000 3,010 0 6,407,300 19,276,205,000 1,951 77,060.932 3,010 T/J 775,300 3,000 B 374,300 Total 2,933,826,800 1,871,295,980,200 141,572 362,771,100 2,030,900,200 Jakarta, 25 June 2024 Trading Division