List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 03 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------------ 840 845 815 825 -15 47,850,800 39,534,744,500 6,099 1,006.098 830 J 74,600 825 T/B 2,161,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,395 1,405 1,340 1,360 -35 45,290,800 61,638,992,000 7,696 1,360.000 1,360 T/J 245,400 1,355 B 121,100 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,840 2,920 2,840 2,890 50 37,201,100 107,167,932,000 8,146 262.727 2,890 T/J 254,500 2,880 B 3,500 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,595 1,605 1,570 1,590 -5 24,992,500 39,449,076,000 5,325 6,336.176 1,590 T/J 36,500 1,585 B 47,100 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,500 11,650 11,475 11,525 25 20,316,400 234,352,147,500 5,422 679.941 11,525 T/J 184,800 11,500 B 10,900 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S000B146------------ 1,295 1,315 1,280 1,315 20 40,057,600 51,924,618,000 9,026 867.014 1,320 J 1,330,900 1,315 T/B 170,300 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,530 4,580 4,520 4,570 40 30,743,200 139,966,130,000 7,547 3,268.091 4,570 T/J 883,900 4,560 B 16,600 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R000G111------------ 2,560 2,590 2,470 2,500 -60 35,106,600 87,894,698,000 8,158 501.822 2,500 T/J 2,681,700 2,490 B 127,500 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 146 153 146 151 5 137,963,300 20,654,286,200 2,288 27.426 152 J 5,245,900 151 T/B 2,728,400 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44000B111------------ 1,175 1,235 1,175 1,225 50 380,118,500 458,233,017,000 33,993 479.021 1,230 J 2,572,200 1,225 T/B 2,052,700 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,075 5,150 5,025 5,150 75 4,209,300 21,478,810,000 1,520 23,454.935 5,150 T/J 24,900 5,100 B 11,000 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,190 2,230 2,160 2,170 -20 14,716,100 32,273,028,000 2,718 110.129 2,180 J 18,200 2,170 T/B 383,300 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 50 50 50 0 534,537,400 26,726,870,000 5,131 14.793 50 T/J 2,068,105,500 0 B 0 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,250 10,275 10,150 10,275 25 5,316,900 54,308,227,500 2,516 380.908 10,300 J 20,200 10,275 T/B 55,100 15 INCO Vale Indonesia Tbk. --SO1XNPM3H000B146------------ 4,100 4,090 3,990 4,030 -70 22,185,500 89,383,201,000 8,136 1,669.636 4,040 J 77,500 4,030 T/B 1,171,900 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,100 6,100 6,025 6,100 0 6,800,500 41,231,320,000 2,996 1,044.181 6,100 T/J 223,200 6,075 B 158,600 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1XDQU10000B152------------ 9,000 9,150 8,950 9,150 150 2,557,900 23,194,045,000 2,686 471.487 9,150 T/J 46,500 9,125 B 4,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 25,000 25,875 25,000 25,800 800 2,145,800 54,923,202,500 4,797 184.286 25,800 T/J 33,800 25,775 B 4,300 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,440 1,465 1,435 1,455 15 29,725,600 43,244,177,500 2,619 14,190.968 1,460 J 81,500 1,455 T/B 75,700 20 MAPI Mitra Adiperkasa Tbk. CDSO1X7CMBD000E741------------ 1,455 1,475 1,390 1,420 -35 41,161,800 58,457,048,500 6,347 2,278.745 1,420 T/J 542,200 1,415 B 24,000 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 625 630 610 620 -5 33,482,000 20,736,597,000 3,517 77.987 625 J 1,560,000 620 T/B 14,300 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B146------------ 2,460 2,460 2,410 2,440 -20 15,633,100 38,036,478,000 3,386 650.986 2,450 J 94,900 2,440 T/B 369,200 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM64000A111------------ 1,365 1,365 1,320 1,335 -30 45,580,500 60,755,371,500 5,693 2,772.298 1,335 T/J 520,300 1,330 B 325,800 24 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9D000A112------------ 1,590 1,615 1,575 1,600 10 68,227,300 109,320,395,500 12,954 533.333 1,605 J 1,244,100 1,600 T/B 406,800 25 PGEO Pertamina Geothermal Energy Tbk. XDMO1SD2RFH000J411------------ 1,210 1,215 1,180 1,200 -10 11,469,100 13,696,731,000 2,562 137.143 1,200 T/J 82,200 1,195 B 50,700 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,490 2,530 2,490 2,500 10 10,030,300 25,201,499,000 4,711 2,173.913 2,510 J 64,000 2,500 T/B 5,386,100 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 3,960 4,050 3,960 4,040 80 39,198,700 156,861,859,000 7,799 1,411.028 4,040 T/J 287,300 4,030 B 100,100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,040 3,050 3,020 3,030 -10 51,977,100 157,533,086,000 9,940 1,592.348 3,040 J 142,600 3,030 T/B 1,339,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 22,300 23,400 22,375 23,400 1,100 8,772,600 202,100,230,000 8,460 27,857.143 23,400 T/J 36,200 23,375 B 2,400 30 UNVR Unilever Indonesia Tbk. XDMO1SS3QDS000D421------------ 2,970 2,970 2,920 2,940 -30 13,475,700 39,717,564,000 4,394 75,268.817 2,940 T/J 116,000 2,930 B 193,800 Total 1,760,844,000 2,509,995,382,200 196,582 2,086,831,500 17,516,500 Jakarta, 03 July 2024 Trading Division