List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 10 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------------ 840 845 825 825 -15 23,487,500 19,502,601,500 5,393 1,006.098 830 J 82,200 825 T/B 3,091,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,340 1,355 1,320 1,355 15 16,230,000 21,796,348,000 3,949 1,355.000 1,355 T/J 355,400 1,350 B 71,800 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,900 2,930 2,880 2,900 0 15,583,800 45,166,915,000 4,580 263.636 2,900 T/J 7,964,700 2,890 B 174,300 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,500 1,520 1,500 1,510 10 47,426,100 71,516,095,000 10,100 6,017.375 1,510 T/J 107,900 1,505 B 1,383,800 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,025 11,375 11,100 11,350 325 23,122,800 259,952,692,500 4,958 669.617 11,350 T/J 40,400 11,325 B 28,100 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S000B146------------ 1,345 1,365 1,345 1,345 0 25,808,000 34,886,233,500 7,611 886.794 1,350 J 262,200 1,345 T/B 821,800 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,560 4,580 4,520 4,540 -20 44,563,900 202,640,117,000 14,703 3,246.637 4,550 J 497,100 4,540 T/B 503,400 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R000G111------------ 2,520 2,550 2,470 2,470 -50 24,698,800 61,609,429,000 9,665 495.800 2,480 J 929,300 2,470 T/B 830,200 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 154 156 151 152 -2 69,033,200 10,534,985,500 1,278 27.608 153 J 3,246,500 152 T/B 6,000 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44000B111------------ 1,110 1,145 1,085 1,110 0 203,923,800 228,207,705,000 16,758 434.052 1,115 J 1,495,300 1,110 T/B 78,500 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,300 5,425 5,250 5,425 125 4,568,800 24,625,980,000 1,459 24,707.383 5,450 J 98,800 5,425 T/B 64,600 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,270 2,290 2,240 2,270 0 17,274,900 39,175,041,000 3,371 115.204 2,270 T/J 20,200 2,260 B 933,100 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 51 50 50 0 7,937,139,200 397,989,953,300 31,098 14.793 51 J 371,910,500 50 T/B 3,456,510,500 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,325 10,325 10,200 10,300 -25 3,171,100 32,621,972,500 1,510 381.835 10,325 J 16,200 10,300 T/B 456,700 15 INCO Vale Indonesia Tbk. --SO1XNPM3H000B146------------ 4,000 4,030 3,980 3,980 -20 14,934,300 59,718,990,000 6,233 1,648.921 3,990 J 58,700 3,980 T/B 1,070,300 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 5,950 6,025 5,950 6,000 50 7,017,700 42,048,215,000 3,583 1,027.063 6,000 T/J 30,400 5,975 B 48,500 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1XDQU10000B152------------ 8,875 8,900 8,700 8,725 -150 3,052,600 26,698,415,000 2,999 449.587 8,750 J 100 8,725 T/B 56,800 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 25,525 25,900 25,525 25,650 125 572,800 14,766,017,500 1,720 183.214 25,650 T/J 7,700 25,625 B 3,800 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,550 1,550 1,525 1,530 -20 9,716,000 14,878,292,500 1,662 14,922.462 1,535 J 12,900 1,530 T/B 3,904,900 20 MAPI Mitra Adiperkasa Tbk. XDSO1X7CMBD000E741------------ 1,405 1,420 1,400 1,405 0 7,339,900 10,312,005,000 2,273 2,254.674 1,405 T/J 24,600 1,400 B 13,600 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 625 640 620 630 5 49,482,300 31,201,952,500 3,264 79.245 635 J 2,619,500 630 T/B 1,594,100 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B146------------ 2,440 2,460 2,390 2,420 -20 14,954,900 36,130,690,000 4,031 645.650 2,430 J 524,500 2,420 T/B 4,600 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,345 1,355 1,320 1,340 -5 36,090,400 48,211,593,500 4,883 2,782.681 1,345 J 1,294,200 1,340 T/B 1,915,800 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,515 1,545 1,505 1,520 5 91,788,900 139,749,429,500 21,060 506.667 1,525 J 84,800 1,520 T/B 496,300 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,220 1,270 1,220 1,260 40 20,130,600 25,269,605,000 4,745 144.000 1,260 T/J 748,400 1,255 B 500 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,530 2,560 2,530 2,540 10 7,337,200 18,689,102,000 4,364 2,208.696 2,550 J 478,300 2,540 T/B 4,400 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,180 4,450 4,050 4,050 -130 105,896,800 448,628,356,000 32,484 1,414.521 4,050 T/J 23,400 4,040 B 228,300 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,080 3,180 3,090 3,160 80 120,007,400 377,851,740,000 19,307 1,660.667 3,160 T/J 1,501,300 3,150 B 271,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,675 23,900 23,425 23,550 -125 3,284,800 77,680,792,500 4,131 28,035.714 23,550 T/J 18,200 23,525 B 48,500 30 UNVR Unilever Indonesia Tbk. XDMO1SS3QDS000D421------------ 3,000 3,010 2,950 2,960 -40 7,287,100 21,629,257,000 3,333 75,780.850 2,970 J 14,000 2,960 T/B 10,100 Total 8,954,925,600 2,843,690,521,800 236,505 394,467,700 3,474,625,700 Jakarta, 10 July 2024 Trading Division