List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 28 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------------ 855 865 850 855 0 10,639,600 9,111,889,000 1,394 1,042.683 860 J 1,374,400 855 T/B 17,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,330 1,340 1,310 1,320 -10 21,181,700 27,976,572,000 4,247 1,320.000 1,320 T/J 203,500 1,315 B 785,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,750 2,800 2,750 2,790 40 29,761,900 82,772,767,000 5,835 253.636 2,790 T/J 714,100 2,780 B 85,600 4 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,645 1,685 1,620 1,620 -25 54,713,000 89,846,902,000 5,793 6,455.726 1,620 T/J 18,000 1,615 B 238,400 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,250 11,375 10,950 11,000 -250 25,915,700 286,328,800,000 10,130 648.968 11,025 J 500 11,000 T/B 86,600 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S000B146------------ 1,230 1,265 1,230 1,250 20 54,955,600 68,751,690,500 9,480 824.158 1,255 J 69,700 1,250 T/B 3,222,100 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,430 4,560 4,430 4,460 30 127,293,900 573,585,878,000 14,319 3,189.428 4,470 J 189,500 4,460 T/B 1,614,800 8 BRIS Bank Syariah Indonesia Tbk. --MO1XE2R5R000G111------------ 2,540 2,630 2,550 2,620 80 80,972,200 211,115,972,000 10,757 525.909 2,620 T/J 426,000 2,610 B 577,200 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 144 149 142 146 2 94,870,600 13,884,761,200 2,120 26.518 147 J 584,800 146 T/B 196,200 10 BRPT Barito Pacific Tbk. --SO1XD4Q44000B111------------ 965 1,010 960 990 25 159,881,100 158,790,665,000 15,041 387.127 995 J 754,900 990 T/B 1,521,900 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,025 5,075 4,980 5,075 50 3,867,500 19,497,068,500 1,245 23,113.358 5,075 T/J 108,600 5,050 B 1,000 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,200 2,200 2,150 2,160 -40 23,093,800 50,281,094,000 2,109 109.622 2,170 J 10,100 2,160 T/B 571,900 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 50 50 50 0 1,042,748,000 52,137,400,000 7,335 14.793 50 T/J 1,375,274,900 0 B 0 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,500 10,400 10,275 10,300 -200 6,499,600 66,996,857,500 1,794 381.835 10,325 J 2,300 10,300 T/B 7,000 15 INCO Vale Indonesia Tbk. XRSO1XNPM3H000B146------------ 4,000 4,280 4,030 4,220 220 27,987,700 117,198,246,000 7,190 1,748.353 4,230 J 157,200 4,220 T/B 33,700 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,025 6,150 6,000 6,075 50 10,535,600 64,230,327,500 3,538 1,039.901 6,075 T/J 145,000 6,050 B 199,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,925 9,075 8,850 8,900 -25 5,515,600 49,304,367,500 2,935 458.605 8,950 J 100 8,900 T/B 351,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 23,750 23,975 23,725 23,900 150 819,300 19,556,767,500 1,833 170.714 23,900 T/J 21,900 23,875 B 13,300 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,540 1,550 1,525 1,525 -15 25,765,800 39,489,813,500 1,613 14,873.696 1,535 J 11,100 1,525 T/B 408,900 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,485 1,525 1,475 1,475 -10 28,630,800 42,859,236,500 5,131 2,367.006 1,490 J 5,500 1,475 T/B 220,900 21 MBMA Merdeka Battery Materials Tbk. --SO2S30F04000B146------------ 620 635 620 630 10 36,467,600 22,859,681,000 3,542 79.245 635 J 2,373,000 630 T/B 229,500 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,360 2,400 2,360 2,380 20 17,964,000 42,771,649,000 2,420 634.978 2,390 J 220,800 2,380 T/B 264,500 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM64000A111------------ 1,315 1,350 1,320 1,335 20 22,318,100 29,859,494,500 2,769 2,772.298 1,335 T/J 589,600 1,330 B 675,700 24 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9D000A112------------ 1,540 1,560 1,530 1,540 0 28,690,500 44,204,727,000 4,020 513.333 1,540 T/J 3,868,500 1,535 B 122,400 25 PGEO Pertamina Geothermal Energy Tbk. XDMO1SD2RFH000J411------------ 1,200 1,210 1,190 1,190 -10 9,341,600 11,203,474,000 2,121 136.000 1,195 J 14,400 1,190 T/B 3,700 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,430 2,470 2,430 2,450 20 12,859,800 31,561,323,000 5,644 2,130.435 2,460 J 239,900 2,450 T/B 2,481,500 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 3,600 3,780 3,600 3,730 130 46,235,100 172,382,348,000 7,900 1,302.756 3,730 T/J 115,100 3,720 B 166,100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,030 3,140 3,030 3,130 100 213,539,300 665,488,480,000 17,224 1,644.901 3,130 T/J 488,700 3,120 B 105,900 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 21,750 22,075 21,750 21,975 225 3,994,400 87,866,680,000 3,813 26,160.714 22,025 J 7,500 21,975 T/B 2,000 30 UNVR Unilever Indonesia Tbk. CDMO1SS3QDS000D421------------ 3,080 3,100 3,020 3,020 -60 22,976,500 69,789,993,000 4,327 77,316.948 3,030 J 1,026,600 3,020 T/B 2,270,200 Total 2,250,035,900 3,221,704,924,700 167,619 1,389,016,200 16,474,800 Jakarta, 28 June 2024 Trading Division