List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 05 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------------ 835 845 835 835 0 15,152,400 12,675,983,500 1,946 1,018.293 835 T/J 8,500 830 B 633,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,385 1,390 1,365 1,370 -15 15,363,000 21,087,016,500 3,717 1,370.000 1,370 T/J 149,200 1,365 B 390,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,860 2,910 2,860 2,910 50 19,036,800 55,112,555,000 4,728 264.545 2,910 T/J 909,100 2,900 B 500 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,580 1,580 1,550 1,565 -15 42,352,900 66,223,520,500 5,951 6,236.551 1,565 T/J 1,066,400 1,560 B 326,400 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,550 11,650 11,475 11,550 0 23,217,600 268,456,365,000 4,684 681.416 11,550 T/J 723,900 11,525 B 59,800 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S000B146------------ 1,325 1,330 1,305 1,310 -15 21,984,500 28,869,960,500 7,190 863.717 1,315 J 227,600 1,310 T/B 1,016,900 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,550 4,610 4,540 4,580 30 53,196,500 243,512,087,000 8,437 3,275.242 4,580 T/J 1,151,900 4,570 B 211,000 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R000G111------------ 2,490 2,530 2,470 2,490 0 21,006,300 52,301,719,000 5,071 499.814 2,490 T/J 686,800 2,480 B 95,500 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 154 155 151 151 -3 113,802,300 17,342,565,500 2,961 27.426 152 J 3,595,500 151 T/B 10,197,900 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44000B111------------ 1,260 1,300 1,205 1,220 -40 386,280,000 483,567,549,500 38,444 477.066 1,220 T/J 43,900 1,215 B 11,477,600 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,250 5,350 5,150 5,275 25 2,674,800 13,956,635,000 1,477 24,024.229 5,275 T/J 244,400 5,225 B 500 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,210 2,220 2,150 2,180 -30 15,812,300 34,355,811,000 2,130 110.637 2,180 T/J 496,600 2,170 B 1,053,300 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 50 50 50 0 303,612,500 15,180,625,000 10,286 14.793 50 T/J 1,934,862,200 0 B 0 14 ICBP Indofood CBP Sukses Makmur Tbk. CDMO1XNAQ2S000D222------------ 10,225 10,275 10,175 10,275 50 2,943,200 30,081,487,500 1,492 380.908 10,275 T/J 3,700 10,225 B 600 15 INCO Vale Indonesia Tbk. --SO1XNPM3H000B146------------ 4,040 4,080 4,030 4,040 0 8,782,200 35,534,073,000 3,415 1,673.779 4,050 J 67,200 4,040 T/B 1,026,300 16 INDF Indofood Sukses Makmur Tbk. CDSO1SNAQ6S000D222------------ 6,075 6,125 6,075 6,125 50 5,046,400 30,835,792,500 1,993 1,048.460 6,125 T/J 546,700 6,100 B 1,015,400 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1XDQU10000B152------------ 8,975 9,050 8,750 8,850 -125 5,718,600 50,602,615,000 2,968 456.028 8,850 T/J 2,200 8,825 B 12,600 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 26,150 26,600 25,825 26,150 0 1,414,100 37,095,002,500 2,916 186.786 26,150 T/J 22,700 26,125 B 4,800 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,470 1,525 1,465 1,490 20 17,277,000 25,727,535,000 2,472 14,532.332 1,495 J 8,400 1,490 T/B 1,523,700 20 MAPI Mitra Adiperkasa Tbk. CDSO1X7CMBD000E741------------ 1,400 1,410 1,390 1,400 0 16,959,000 23,700,349,500 2,121 2,246.650 1,400 T/J 2,305,500 1,395 B 214,400 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 610 640 610 630 20 70,585,900 44,316,814,500 4,668 79.245 635 J 1,900,700 630 T/B 37,700 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B146------------ 2,470 2,490 2,410 2,440 -30 24,253,200 59,143,905,000 4,041 650.986 2,450 J 3,028,100 2,440 T/B 186,700 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM64000A111------------ 1,390 1,405 1,375 1,390 0 19,648,200 27,355,905,500 3,181 2,886.512 1,390 T/J 1,515,600 1,385 B 71,100 24 PGAS Perusahaan Gas Negara Tbk. XDSO1XDLV9D000A112------------ 1,600 1,620 1,600 1,610 10 30,695,500 49,512,540,000 7,343 536.667 1,610 T/J 868,300 1,605 B 893,100 25 PGEO Pertamina Geothermal Energy Tbk. XDMO1SD2RFH000J411------------ 1,200 1,235 1,200 1,230 30 9,975,000 12,180,022,500 1,876 140.571 1,230 T/J 519,500 1,225 B 20,000 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,530 2,570 2,520 2,540 10 9,942,000 25,271,884,000 4,710 2,208.696 2,540 T/J 302,000 2,530 B 1,241,800 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 3,940 4,000 3,900 3,950 10 12,150,300 48,055,999,000 4,390 1,379.595 3,950 T/J 1,400 3,940 B 75,100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,960 3,020 2,960 3,020 60 69,339,200 207,996,511,000 8,769 1,587.093 3,020 T/J 893,900 3,010 B 78,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,700 23,800 23,525 23,800 100 2,121,400 50,278,780,000 3,146 28,333.333 23,800 T/J 142,700 23,750 B 900 30 UNVR Unilever Indonesia Tbk. XDMO1SS3QDS000D421------------ 2,920 2,940 2,910 2,910 -10 3,813,800 11,135,440,000 2,083 74,500.768 2,920 J 5,000 2,910 T/B 565,900 Total 1,344,156,900 2,081,467,049,500 158,606 1,956,299,600 32,431,000 Jakarta, 05 July 2024 Trading Division