List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 02 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------------ 855 865 835 840 -15 34,701,700 29,393,910,000 3,847 1,024.390 845 J 229,300 840 T/B 38,500 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,340 1,420 1,340 1,395 55 76,428,300 105,938,217,000 11,598 1,395.000 1,395 T/J 368,100 1,390 B 1,384,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,800 2,860 2,800 2,840 40 23,640,200 66,958,638,000 6,724 258.182 2,840 T/J 261,500 2,830 B 11,300 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,600 1,610 1,585 1,595 -5 22,875,200 36,454,694,500 2,998 6,356.101 1,600 J 335,300 1,595 T/B 1,600 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,525 11,750 11,375 11,500 -25 23,360,000 268,334,745,000 6,431 678.466 11,500 T/J 847,000 11,475 B 338,800 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S000B146------------ 1,305 1,315 1,280 1,295 -10 58,443,100 75,613,655,500 14,351 853.827 1,295 T/J 637,900 1,290 B 167,300 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,620 4,620 4,510 4,530 -90 72,229,800 328,240,132,000 17,187 3,239.486 4,540 J 66,100 4,530 T/B 681,100 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R000G111------------ 2,610 2,610 2,540 2,560 -50 19,272,200 49,512,434,000 5,400 513.865 2,560 T/J 68,900 2,550 B 154,400 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 147 149 146 146 -1 72,376,100 10,638,272,600 1,278 26.518 147 J 512,200 146 T/B 6,129,200 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44000B111------------ 1,130 1,240 1,125 1,175 45 646,849,400 764,235,985,500 58,337 459.469 1,175 T/J 2,247,200 1,170 B 580,800 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,100 5,125 5,025 5,075 -25 2,498,400 12,665,770,000 1,107 23,113.358 5,075 T/J 9,500 5,050 B 100 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,180 2,220 2,160 2,190 10 28,766,500 62,936,769,000 2,216 111.144 2,190 T/J 72,300 2,180 B 233,100 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 50 50 50 0 294,810,200 14,740,510,000 4,003 14.793 50 T/J 1,908,684,500 0 B 0 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,300 10,300 10,100 10,250 -50 3,564,300 36,486,975,000 2,090 379.981 10,250 T/J 200 10,225 B 3,800 15 INCO Vale Indonesia Tbk. --SO1XNPM3H000B146------------ 4,200 4,240 4,080 4,100 -100 17,234,500 71,626,011,000 6,209 1,698.637 4,110 J 55,200 4,100 T/B 397,100 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,100 6,125 6,050 6,100 0 6,210,100 37,768,737,500 2,495 1,044.181 6,100 T/J 128,000 6,075 B 5,600 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1XDQU10000B152------------ 9,050 9,100 8,925 9,000 -50 3,220,300 28,936,435,000 2,689 463.757 9,025 J 40,800 9,000 T/B 8,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 24,275 25,125 24,275 25,000 725 1,712,400 42,664,472,500 3,185 178.571 25,000 T/J 7,000 24,950 B 1,900 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,505 1,510 1,430 1,440 -65 62,377,100 91,189,788,500 6,349 14,044.670 1,445 J 162,100 1,440 T/B 364,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,435 1,475 1,435 1,455 20 27,559,400 40,231,677,500 3,775 2,334.911 1,460 J 9,000 1,455 T/B 295,300 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 650 660 620 625 -25 43,463,500 27,626,146,500 5,731 78.616 625 T/J 271,400 620 B 3,621,900 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B146------------ 2,460 2,500 2,430 2,460 0 24,406,700 59,939,133,000 5,194 656.322 2,460 T/J 340,800 2,450 B 27,400 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM64000A111------------ 1,340 1,385 1,360 1,365 25 32,226,300 44,185,601,000 4,267 2,834.597 1,370 J 221,300 1,365 T/B 562,300 24 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9D000A112------------ 1,545 1,590 1,535 1,590 45 84,257,900 132,329,396,000 11,787 530.000 1,590 T/J 1,658,400 1,585 B 322,500 25 PGEO Pertamina Geothermal Energy Tbk. XDMO1SD2RFH000J411------------ 1,220 1,235 1,200 1,210 -10 9,842,200 11,950,533,000 1,977 138.286 1,215 J 50,100 1,210 T/B 52,300 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,500 2,520 2,490 2,490 -10 9,422,500 23,581,653,000 5,363 2,165.217 2,500 J 524,900 2,490 T/B 2,122,500 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 3,920 3,990 3,850 3,960 40 36,443,900 143,222,070,000 7,908 1,383.087 3,970 J 9,300 3,960 T/B 214,200 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,090 3,090 3,030 3,040 -50 79,024,200 240,965,354,000 12,878 1,597.604 3,050 J 76,800 3,040 T/B 363,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,125 22,500 22,000 22,300 175 4,902,100 109,248,117,500 5,159 26,547.619 22,300 T/J 104,700 22,250 B 2,700 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,960 2,980 2,940 2,970 10 18,080,200 53,544,932,000 4,991 76,036.866 2,970 T/J 565,200 2,960 B 500 Total 1,840,198,700 3,021,160,766,100 227,524 1,918,565,000 18,086,600 Jakarta, 02 July 2024 Trading Division