List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 26 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------------ 845 860 845 845 0 16,164,000 13,724,942,000 2,872 1,030.488 850 J 2,000 845 T/B 1,485,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,310 1,350 1,310 1,325 15 15,234,600 20,290,806,000 3,690 1,325.000 1,330 J 55,600 1,325 T/B 110,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,710 2,760 2,700 2,750 40 18,956,900 51,919,039,000 4,282 250.000 2,750 T/J 313,500 2,740 B 10,700 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,635 1,650 1,620 1,640 5 13,892,700 22,751,823,000 2,373 6,535.427 1,645 J 3,339,700 1,640 T/B 86,400 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 10,875 12,050 10,800 11,450 575 39,221,900 451,778,460,000 15,526 675.516 11,500 J 3,000 11,450 T/B 1,059,400 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S000B146------------ 1,225 1,235 1,210 1,215 -10 29,664,300 36,146,119,500 7,651 801.081 1,220 J 514,200 1,215 T/B 2,656,100 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,400 4,450 4,370 4,420 20 38,397,100 169,266,259,000 8,812 3,160.823 4,420 T/J 1,100 4,410 B 186,800 8 BRIS Bank Syariah Indonesia Tbk. XDMO1XE2R5R000G111------------ 2,500 2,560 2,500 2,550 50 30,114,500 76,572,260,000 5,978 511.858 2,550 T/J 316,300 2,540 B 37,400 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 142 143 140 143 1 56,007,100 7,945,842,600 1,378 25.973 144 J 2,531,700 143 T/B 5,143,900 10 BRPT Barito Pacific Tbk. CDSO1XD4Q44000B111------------ 945 995 955 960 15 151,892,800 148,167,735,500 13,616 375.396 965 J 93,800 960 T/B 3,409,100 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,025 5,125 5,000 5,075 50 3,909,300 19,889,000,000 1,894 23,113.358 5,100 J 100 5,075 T/B 253,100 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,160 2,220 2,170 2,180 20 15,587,200 34,122,799,000 1,512 110.637 2,190 J 106,500 2,180 T/B 893,100 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 51 50 50 0 1,958,237,500 98,210,065,600 13,248 14.793 51 J 1,147,268,600 50 T/B 2,156,180,100 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,125 10,450 10,150 10,375 250 4,923,000 50,746,120,000 2,920 384.615 10,375 T/J 1,300 10,300 B 400 15 INCO Vale Indonesia Tbk. XRSO1XNPM3H000B146------------ 4,010 4,050 3,990 4,030 20 9,943,100 39,990,660,000 3,952 1,669.636 4,030 T/J 216,200 4,020 B 221,800 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 5,950 5,950 5,875 5,900 -50 7,732,400 45,647,975,000 3,972 1,009.945 5,925 J 22,000 5,900 T/B 655,900 17 INKP Indah Kiat Pulp & Paper Tbk. CDSO1XDQU10000B152------------ 8,750 9,150 8,800 9,100 350 4,852,700 43,927,180,000 3,823 468.910 9,100 T/J 50,000 9,075 B 1,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 23,600 23,850 23,600 23,800 200 595,100 14,120,710,000 1,491 170.000 23,825 J 1,000 23,800 T/B 254,800 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,525 1,540 1,520 1,535 10 11,745,400 18,010,673,000 2,652 14,971.228 1,540 J 36,300 1,535 T/B 3,227,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,400 1,425 1,370 1,405 5 21,884,100 30,399,313,000 2,885 2,254.674 1,410 J 63,300 1,405 T/B 18,700 21 MBMA Merdeka Battery Materials Tbk. --SO2S30F04000B146------------ 590 590 575 590 0 19,496,000 11,398,086,500 1,927 74.214 590 T/J 915,100 585 B 13,600 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,400 2,400 2,340 2,340 -60 23,591,700 55,619,480,000 4,253 624.306 2,350 J 33,200 2,340 T/B 278,400 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM64000A111------------ 1,330 1,335 1,310 1,320 -10 23,901,100 31,646,927,000 2,487 2,741.148 1,325 J 37,200 1,320 T/B 973,300 24 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9D000A112------------ 1,555 1,560 1,520 1,545 -10 22,730,900 34,896,869,500 4,435 515.000 1,545 T/J 1,660,500 1,540 B 116,900 25 PGEO Pertamina Geothermal Energy Tbk. XDMO1SD2RFH000J411------------ 1,150 1,190 1,150 1,180 30 23,217,000 27,389,483,500 2,722 134.857 1,185 J 1,061,000 1,180 T/B 355,900 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,410 2,440 2,400 2,440 30 6,341,900 15,380,919,000 3,441 2,121.739 2,440 T/J 608,700 2,430 B 2,600 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 3,660 3,730 3,620 3,630 -30 18,688,000 68,460,356,000 6,347 1,267.830 3,640 J 15,500 3,630 T/B 13,000 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,990 3,020 2,980 3,000 10 73,994,000 221,939,479,000 13,049 1,576.582 3,010 J 859,200 3,000 T/B 600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 21,625 21,800 21,600 21,750 125 2,216,800 48,133,835,000 2,668 25,892.857 21,750 T/J 51,300 21,725 B 600 30 UNVR Unilever Indonesia Tbk. CDMO1SS3QDS000D421------------ 3,010 3,050 2,990 3,010 0 10,002,000 30,117,708,000 2,241 77,060.932 3,020 J 422,600 3,010 T/B 800 Total 2,673,135,100 1,938,610,925,700 148,097 1,160,600,500 2,177,647,300 Jakarta, 26 June 2024 Trading Division