List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 01 July 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 26,980,700 23,044,916,000 4,274 1,042.683 860 J 1,636,000 855 T/B 24,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,320 1,360 1,320 1,340 20 26,737,500 35,878,738,500 3,555 1,340.000 1,340 T/J 251,500 1,335 B 270,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,790 2,840 2,760 2,800 10 20,224,300 56,499,798,000 8,203 254.545 2,800 T/J 864,600 2,790 B 51,800 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,620 1,620 1,580 1,600 -20 39,977,300 63,826,670,500 5,442 6,376.026 1,600 T/J 1,368,200 1,595 B 75,600 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,000 11,550 11,075 11,525 525 26,264,900 299,776,255,000 9,477 679.941 11,525 T/J 196,100 11,500 B 2,800 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S000B146------------ 1,250 1,305 1,250 1,305 55 69,300,100 88,974,979,500 13,053 860.421 1,305 T/J 243,700 1,300 B 316,500 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,460 4,620 4,490 4,620 160 141,627,300 649,084,388,000 17,487 3,303.847 4,620 T/J 276,900 4,610 B 184,500 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R000G111------------ 2,620 2,680 2,540 2,610 -10 36,712,200 96,223,443,000 13,684 523.902 2,610 T/J 1,147,500 2,600 B 2,200 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 146 150 146 147 1 63,396,200 9,339,164,700 1,975 26.700 148 J 3,338,900 147 T/B 1,013,300 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44000B111------------ 990 1,145 980 1,130 140 468,215,600 502,717,857,000 40,530 441.872 1,130 T/J 3,063,800 1,125 B 810,100 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,075 5,150 5,075 5,100 25 4,427,600 22,615,535,000 1,394 23,227.217 5,125 J 11,000 5,100 T/B 700 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,160 2,200 2,150 2,180 20 17,656,000 38,471,841,000 1,501 110.637 2,190 J 42,900 2,180 T/B 40,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 50 50 50 0 452,005,800 22,600,290,000 5,387 14.793 50 T/J 1,437,124,000 0 B 0 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,300 10,400 10,175 10,300 0 2,453,800 25,165,355,000 2,358 381.835 10,300 T/J 58,500 10,275 B 100,900 15 INCO Vale Indonesia Tbk. --SO1XNPM3H000B146------------ 4,220 4,260 4,110 4,200 -20 13,192,900 55,444,683,000 5,566 1,740.067 4,210 J 18,000 4,200 T/B 28,200 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,075 6,100 6,025 6,100 25 8,021,400 48,673,670,000 3,634 1,044.181 6,100 T/J 348,500 6,075 B 138,100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,900 9,075 8,900 9,050 150 3,202,500 28,793,222,500 2,410 466.334 9,050 T/J 94,200 8,975 B 200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 23,900 24,400 23,975 24,275 375 603,300 14,624,675,000 1,572 173.393 24,275 T/J 56,500 24,225 B 1,200 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,525 1,545 1,505 1,505 -20 19,433,500 29,453,150,500 2,286 14,678.631 1,505 T/J 12,300 1,500 B 1,828,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,475 1,495 1,435 1,435 -40 9,890,700 14,384,295,500 2,474 2,302.816 1,440 J 3,500 1,435 T/B 429,400 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 630 675 630 650 20 99,028,600 65,152,104,000 7,229 81.761 650 T/J 601,400 645 B 683,600 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B146------------ 2,380 2,480 2,370 2,460 80 35,872,100 87,475,578,000 6,660 656.322 2,470 J 2,256,000 2,460 T/B 8,500 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM64000A111------------ 1,335 1,365 1,325 1,340 5 29,878,300 40,166,136,500 3,669 2,782.681 1,340 T/J 55,100 1,335 B 508,200 24 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9D000A112------------ 1,540 1,550 1,510 1,545 5 26,923,500 41,256,401,500 3,644 515.000 1,545 T/J 802,600 1,540 B 7,400 25 PGEO Pertamina Geothermal Energy Tbk. XDMO1SD2RFH000J411------------ 1,190 1,235 1,195 1,220 30 14,993,900 18,292,234,500 2,890 139.429 1,225 J 317,500 1,220 T/B 479,300 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,450 2,500 2,450 2,500 50 9,767,100 24,293,455,000 5,021 2,173.913 2,500 T/J 1,125,000 2,490 B 711,100 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 3,730 3,930 3,780 3,920 190 37,021,100 143,601,995,000 9,891 1,369.117 3,930 J 230,600 3,920 T/B 364,800 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,130 3,130 3,080 3,090 -40 134,082,800 415,319,435,000 13,795 1,623.880 3,100 J 348,100 3,090 T/B 1,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 21,975 22,400 21,900 22,125 150 5,852,700 129,391,485,000 6,261 26,339.286 22,125 T/J 20,000 22,100 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 3,020 3,000 2,950 2,960 -60 19,111,600 56,819,813,000 5,303 75,780.850 2,970 J 5,800 2,960 T/B 432,600 Total 1,862,855,300 3,147,361,565,200 210,625 1,455,918,700 8,515,500 Jakarta, 01 July 2024 Trading Division