List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 04 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------------ 825 845 825 835 10 27,046,700 22,623,174,500 2,713 1,018.293 840 J 539,400 835 T/B 5,747,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,360 1,385 1,345 1,385 25 17,641,100 24,233,064,000 3,892 1,385.000 1,385 T/J 2,037,900 1,380 B 29,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,890 2,910 2,860 2,860 -30 21,481,400 61,953,056,000 7,578 260.000 2,870 J 18,400 2,860 T/B 267,600 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,590 1,600 1,570 1,580 -10 29,464,100 46,591,271,000 4,102 6,296.326 1,580 T/J 410,700 1,575 B 2,262,200 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,525 11,625 11,500 11,550 25 18,375,200 212,496,685,000 7,630 681.416 11,550 T/J 257,800 11,525 B 300 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S000B146------------ 1,315 1,335 1,320 1,325 10 46,070,600 61,150,589,500 10,905 873.607 1,325 T/J 123,800 1,320 B 1,575,600 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,570 4,610 4,550 4,550 -20 44,755,400 205,318,805,000 10,689 3,253.788 4,560 J 92,000 4,550 T/B 3,029,400 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R000G111------------ 2,500 2,550 2,480 2,490 -10 28,913,100 72,659,802,000 6,492 499.814 2,500 J 1,429,800 2,490 T/B 199,600 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 151 156 152 154 3 100,557,000 15,468,928,700 2,360 27.971 155 J 10,648,200 154 T/B 1,651,300 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44000B111------------ 1,225 1,290 1,235 1,260 35 353,084,300 446,863,584,500 30,796 492.707 1,265 J 148,000 1,260 T/B 3,937,600 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,150 5,275 5,100 5,250 100 4,348,100 22,736,292,500 1,956 23,910.370 5,275 J 216,900 5,250 T/B 69,800 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,170 2,210 2,150 2,210 40 17,834,000 39,040,388,000 2,615 112.159 2,210 T/J 178,900 2,200 B 138,400 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 50 50 50 0 491,141,700 24,557,085,000 5,260 14.793 50 T/J 2,037,067,400 0 B 0 14 ICBP Indofood CBP Sukses Makmur Tbk. CDMO1XNAQ2S000D222------------ 10,275 10,350 10,175 10,225 -50 3,803,000 38,980,472,500 2,239 379.055 10,250 J 9,900 10,225 T/B 396,000 15 INCO Vale Indonesia Tbk. --SO1XNPM3H000B146------------ 4,030 4,140 4,030 4,040 10 18,750,600 76,472,685,000 6,702 1,673.779 4,060 J 121,300 4,040 T/B 2,195,000 16 INDF Indofood Sukses Makmur Tbk. CDSO1SNAQ6S000D222------------ 6,100 6,125 6,075 6,075 -25 3,875,700 23,619,567,500 2,249 1,039.901 6,100 J 17,200 6,075 T/B 522,200 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1XDQU10000B152------------ 9,150 9,200 8,950 8,975 -175 3,556,300 32,079,457,500 3,466 462.469 9,000 J 100 8,975 T/B 33,700 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 25,800 26,275 25,800 26,150 350 1,974,000 51,684,552,500 3,927 186.786 26,150 T/J 18,100 26,125 B 1,700 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,455 1,485 1,445 1,470 15 20,834,000 30,594,871,500 4,396 14,337.267 1,475 J 5,400 1,470 T/B 945,700 20 MAPI Mitra Adiperkasa Tbk. CDSO1X7CMBD000E741------------ 1,420 1,420 1,395 1,400 -20 19,331,900 27,224,183,500 2,446 2,246.650 1,405 J 8,700 1,400 T/B 342,300 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 620 640 610 610 -10 60,351,500 37,524,490,000 6,614 76.730 615 J 300,900 610 T/B 1,032,300 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B146------------ 2,440 2,510 2,460 2,470 30 26,723,300 66,383,313,000 5,283 658.990 2,480 J 185,500 2,470 T/B 342,000 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM64000A111------------ 1,335 1,395 1,340 1,390 55 49,172,100 67,582,973,000 5,283 2,886.512 1,390 T/J 1,160,900 1,385 B 132,000 24 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9D000A112------------ 1,600 1,620 1,590 1,600 0 39,504,900 63,536,011,500 11,233 533.333 1,600 T/J 1,747,700 1,595 B 477,300 25 PGEO Pertamina Geothermal Energy Tbk. XDMO1SD2RFH000J411------------ 1,200 1,225 1,195 1,200 0 14,115,900 17,030,866,500 3,030 137.143 1,205 J 229,000 1,200 T/B 413,800 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,500 2,570 2,510 2,530 30 18,794,900 47,772,660,000 7,767 2,200.000 2,530 T/J 13,000 2,520 B 293,200 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,040 4,100 3,930 3,940 -100 33,469,800 134,407,044,000 8,938 1,376.102 3,940 T/J 557,800 3,930 B 102,400 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,030 3,050 2,960 2,960 -70 93,100,500 278,384,030,000 20,685 1,555.561 2,970 J 16,900 2,960 T/B 4,307,200 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,400 23,800 23,475 23,700 300 4,671,000 110,509,962,500 5,494 28,214.286 23,700 T/J 32,500 23,675 B 46,800 30 UNVR Unilever Indonesia Tbk. XDMO1SS3QDS000D421------------ 2,940 2,950 2,900 2,920 -20 9,162,800 26,795,980,000 4,632 74,756.784 2,930 J 35,700 2,920 T/B 43,000 Total 1,621,904,900 2,386,275,846,200 201,372 2,057,629,800 30,534,700 Jakarta, 04 July 2024 Trading Division