List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 09 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------------ 850 860 840 840 -10 22,429,500 18,970,010,500 3,370 1,024.390 845 J 108,000 840 T/B 2,848,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,370 1,380 1,335 1,340 -30 20,463,900 27,559,254,500 4,455 1,340.000 1,340 T/J 184,500 1,335 B 91,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,900 2,920 2,880 2,900 0 33,908,500 98,329,090,000 5,481 263.636 2,900 T/J 705,200 2,890 B 10,700 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,515 1,520 1,490 1,500 -15 70,559,200 106,082,894,500 8,426 5,977.525 1,505 J 171,500 1,500 T/B 78,300 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,100 11,400 10,975 11,025 -75 26,246,700 293,734,265,000 8,297 650.442 11,025 T/J 118,100 11,000 B 79,100 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S000B146------------ 1,365 1,375 1,340 1,345 -20 39,832,500 53,900,612,500 12,345 886.794 1,350 J 316,900 1,345 T/B 367,500 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,640 4,620 4,540 4,560 -80 84,784,500 387,649,898,000 17,594 3,260.940 4,570 J 6,400 4,560 T/B 405,200 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R000G111------------ 2,450 2,540 2,450 2,520 70 50,615,600 127,063,177,000 9,151 505.836 2,520 T/J 740,700 2,510 B 245,800 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 157 158 151 154 -3 54,810,500 8,455,512,300 1,306 27.971 154 T/J 4,286,200 153 B 2,861,700 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44000B111------------ 1,120 1,155 1,100 1,110 -10 188,225,400 211,377,387,500 18,525 434.052 1,110 T/J 1,738,900 1,105 B 5,107,600 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,275 5,300 5,225 5,300 25 1,795,800 9,491,012,500 784 24,138.088 5,300 T/J 267,600 5,275 B 1,500 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,210 2,290 2,210 2,270 60 18,838,000 42,622,554,000 3,771 115.204 2,270 T/J 20,200 2,260 B 208,400 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 50 50 50 0 336,028,000 16,801,400,000 3,701 14.793 50 T/J 1,563,051,100 0 B 0 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,400 10,425 10,225 10,325 -75 10,883,600 112,766,005,000 2,218 382.762 10,350 J 100 10,325 T/B 9,400 15 INCO Vale Indonesia Tbk. --SO1XNPM3H000B146------------ 4,070 4,070 4,000 4,000 -70 21,215,900 85,335,422,000 9,092 1,657.207 4,010 J 29,900 4,000 T/B 3,473,400 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,200 6,000 5,900 5,950 -250 10,614,700 63,292,535,000 7,028 1,018.504 5,975 J 35,100 5,950 T/B 2,034,400 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1XDQU10000B152------------ 8,800 8,950 8,750 8,875 75 6,296,900 55,703,150,000 2,378 457.316 8,875 T/J 45,300 8,825 B 7,900 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 26,000 26,100 25,525 25,525 -475 2,057,800 52,716,547,500 3,105 182.321 25,575 J 100 25,525 T/B 44,300 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,560 1,570 1,550 1,550 -10 31,780,300 49,551,544,500 3,411 15,117.527 1,555 J 73,800 1,550 T/B 524,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,400 1,415 1,385 1,405 5 38,379,200 53,984,403,000 5,584 2,254.674 1,405 T/J 123,900 1,400 B 33,600 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 610 640 605 625 15 106,199,600 66,519,455,500 5,046 78.616 630 J 2,376,200 625 T/B 2,915,900 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B146------------ 2,480 2,490 2,430 2,440 -40 20,862,600 51,042,333,000 5,602 650.986 2,450 J 82,300 2,440 T/B 60,400 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,365 1,360 1,335 1,345 -20 27,387,800 36,876,897,000 4,015 2,793.064 1,350 J 1,547,900 1,345 T/B 179,200 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,625 1,610 1,510 1,515 -110 141,698,200 219,676,840,500 17,818 505.000 1,520 J 227,300 1,515 T/B 1,605,800 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,230 1,235 1,210 1,220 -10 6,475,300 7,892,091,500 1,604 139.429 1,220 T/J 213,900 1,215 B 260,000 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,550 2,570 2,530 2,530 -20 10,477,700 26,757,729,000 6,481 2,200.000 2,540 J 9,200 2,530 T/B 650,900 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,200 4,240 4,110 4,180 -20 36,592,700 152,626,691,000 9,517 1,459.925 4,190 J 87,600 4,180 T/B 366,300 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,080 3,120 3,040 3,080 0 118,245,600 364,536,198,000 13,030 1,618.625 3,090 J 136,900 3,080 T/B 35,200 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,000 24,000 23,650 23,675 -325 2,585,500 61,516,012,500 3,470 28,184.524 23,725 J 100 23,675 T/B 17,900 30 UNVR Unilever Indonesia Tbk. XDMO1SS3QDS000D421------------ 3,050 3,080 2,970 3,000 -50 9,920,600 29,864,921,000 3,537 76,804.916 3,010 J 39,800 3,000 T/B 61,400 Total 1,550,212,100 2,892,695,844,300 200,142 1,576,744,700 24,586,000 Jakarta, 09 July 2024 Trading Division