List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 11 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------------ 825 835 810 820 -5 22,165,200 18,141,398,500 4,174 1,000.000 825 J 409,000 820 T/B 17,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,355 1,365 1,340 1,360 5 13,976,500 18,922,477,000 2,874 1,360.000 1,360 T/J 354,600 1,355 B 130,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,900 2,900 2,860 2,860 -40 14,109,300 40,553,210,000 4,996 260.000 2,870 J 67,200 2,860 T/B 474,100 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,510 1,520 1,505 1,505 -5 39,302,500 59,319,892,000 10,170 5,997.450 1,510 J 85,900 1,505 T/B 2,777,800 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,350 11,775 11,350 11,650 300 30,709,800 354,338,242,500 9,499 687.316 11,650 T/J 165,700 11,625 B 4,700 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S000B146------------ 1,345 1,365 1,320 1,360 15 36,634,300 49,295,923,500 7,732 896.684 1,360 T/J 560,400 1,355 B 206,600 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,540 4,600 4,500 4,510 -30 71,157,200 322,640,846,000 18,023 3,225.184 4,520 J 191,600 4,510 T/B 63,800 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R000G111------------ 2,470 2,530 2,480 2,510 40 20,438,100 51,146,357,000 4,719 503.829 2,510 T/J 636,900 2,500 B 219,700 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 152 156 152 155 3 60,334,400 9,311,262,600 1,261 28.153 155 T/J 5,378,800 154 B 5,146,800 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44000B111------------ 1,110 1,125 1,090 1,110 0 104,585,800 115,847,240,500 9,869 434.052 1,110 T/J 3,303,500 1,105 B 4,392,100 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,425 5,650 5,425 5,525 100 12,827,600 71,095,385,000 3,794 25,162.818 5,525 T/J 115,000 5,500 B 3,000 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,270 2,300 2,240 2,270 0 14,115,400 32,159,691,000 3,541 115.204 2,270 T/J 16,500 2,260 B 7,200 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 51 50 50 0 1,471,332,100 73,575,844,400 9,387 14.793 50 T/J 978,946,700 0 B 0 14 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAQ2S000D222------------ 10,300 10,350 10,250 10,300 0 3,371,900 34,724,975,000 1,795 381.835 10,300 T/J 412,400 10,275 B 10,900 15 INCO Vale Indonesia Tbk. --SO1XNPM3H000B146------------ 3,980 3,980 3,780 3,800 -180 47,000,700 180,981,166,000 19,201 1,574.346 3,810 J 1,800 3,800 T/B 261,600 16 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ6S000D222------------ 6,000 6,025 5,925 5,925 -75 6,350,700 37,796,590,000 3,008 1,014.225 5,950 J 45,200 5,925 T/B 1,493,200 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1XDQU10000B152------------ 8,725 8,825 8,600 8,700 -25 4,883,000 42,333,595,000 3,139 448.299 8,700 T/J 74,000 8,625 B 43,600 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 25,650 25,875 25,500 25,500 -150 741,200 18,997,490,000 1,506 182.143 25,525 J 25,000 25,500 T/B 77,300 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,530 1,570 1,530 1,565 35 21,353,700 33,310,213,500 2,957 15,263.825 1,565 T/J 16,674,400 1,560 B 2,300 20 MAPI Mitra Adiperkasa Tbk. XDSO1X7CMBD000E741------------ 1,405 1,405 1,390 1,400 -5 8,805,900 12,291,908,000 2,727 2,246.650 1,405 J 50,800 1,400 T/B 200 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 630 655 630 645 15 108,311,900 69,725,757,000 5,487 81.132 645 T/J 2,439,800 640 B 4,076,700 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B146------------ 2,420 2,460 2,370 2,400 -20 30,817,200 74,058,549,000 4,455 640.314 2,400 T/J 832,500 2,390 B 130,500 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,340 1,360 1,325 1,330 -10 31,917,700 42,775,057,500 3,772 2,761.915 1,335 J 411,000 1,330 T/B 455,800 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,520 1,565 1,525 1,560 40 54,175,700 84,164,826,000 9,536 520.000 1,560 T/J 217,700 1,555 B 50,700 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,260 1,350 1,260 1,285 25 77,225,500 101,220,310,500 11,418 146.857 1,290 J 3,400 1,285 T/B 572,500 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,540 2,560 2,540 2,550 10 4,843,600 12,353,170,000 3,265 2,217.391 2,550 T/J 462,700 2,540 B 904,800 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,050 4,150 3,980 4,010 -40 52,707,100 213,029,687,000 15,875 1,400.550 4,020 J 97,100 4,010 T/B 26,100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,160 3,200 3,160 3,180 20 126,531,900 402,833,873,000 14,500 1,671.177 3,180 T/J 161,000 3,170 B 355,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,550 23,875 23,450 23,500 -50 2,196,200 51,776,910,000 3,083 27,976.190 23,550 J 100 23,500 T/B 11,900 30 UNVR Unilever Indonesia Tbk. XDMO1SS3QDS000D421------------ 2,960 2,990 2,900 2,900 -60 15,617,100 45,590,099,000 5,537 74,244.752 2,910 J 50,800 2,900 T/B 161,700 Total 2,508,539,200 2,674,311,946,500 201,300 1,012,191,500 22,078,800 Jakarta, 11 July 2024 Trading Division