List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 12 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------------ 820 830 790 800 -20 47,981,300 38,556,476,000 9,383 975.610 800 T/J 1,167,200 795 B 727,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,360 1,370 1,335 1,350 -10 8,674,400 11,685,764,000 3,292 1,350.000 1,350 T/J 16,100 1,345 B 85,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,860 2,860 2,800 2,830 -30 33,011,400 93,240,987,000 9,178 257.273 2,840 J 347,500 2,830 T/B 504,700 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,505 1,520 1,485 1,500 -5 62,642,200 93,981,623,000 6,948 5,977.525 1,500 T/J 560,900 1,495 B 180,200 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,650 11,875 11,500 11,700 50 23,792,200 277,424,380,000 4,756 690.265 11,700 T/J 822,100 11,675 B 10,000 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S000B146------------ 1,360 1,380 1,350 1,360 0 38,784,200 52,846,431,500 8,370 896.684 1,360 T/J 790,000 1,355 B 683,300 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,510 4,570 4,500 4,540 30 60,556,400 274,905,254,000 9,531 3,246.637 4,540 T/J 17,800 4,530 B 1,582,800 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R000G111------------ 2,510 2,560 2,490 2,510 0 44,198,900 111,762,240,000 9,126 503.829 2,510 T/J 93,500 2,500 B 813,400 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20000B146------------ 155 158 155 156 1 70,986,100 11,108,988,500 1,926 28.334 156 T/J 1,385,300 155 B 1,840,600 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44000B111------------ 1,110 1,130 1,095 1,130 20 125,369,800 139,405,730,500 10,949 441.872 1,135 J 960,700 1,130 T/B 17,600 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,525 5,575 5,425 5,550 25 2,667,900 14,721,195,000 1,279 25,276.677 5,550 T/J 130,300 5,525 B 1,200 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,270 2,340 2,230 2,280 10 27,331,000 62,549,657,000 5,083 115.712 2,280 T/J 150,100 2,270 B 122,300 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 50 50 50 0 162,537,600 8,126,880,000 3,691 14.793 50 T/J 1,587,569,100 0 B 0 14 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAQ2S000D222------------ 10,300 10,550 10,300 10,375 75 2,345,400 24,435,880,000 1,452 384.615 10,400 J 875,400 10,375 T/B 87,000 15 INCO Vale Indonesia Tbk. --SO1XNPM3H000B146------------ 3,800 3,840 3,750 3,750 -50 20,325,500 76,652,142,000 8,162 1,553.631 3,760 J 32,600 3,750 T/B 1,081,600 16 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ6S000D222------------ 5,925 6,000 5,950 5,950 25 4,138,300 24,693,092,500 2,719 1,018.504 5,975 J 38,800 5,950 T/B 707,900 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1XDQU10000B152------------ 8,700 8,725 8,350 8,450 -250 9,341,400 79,062,347,500 6,663 435.417 8,450 T/J 24,300 8,425 B 82,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 25,500 25,750 25,325 25,550 50 684,000 17,459,870,000 1,751 182.500 25,550 T/J 17,800 25,525 B 5,000 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,565 1,590 1,555 1,560 -5 32,819,100 51,358,512,000 2,276 15,215.059 1,560 T/J 34,600 1,555 B 1,154,000 20 MAPI Mitra Adiperkasa Tbk. XDSO1X7CMBD000E741------------ 1,400 1,400 1,370 1,385 -15 20,562,700 28,506,108,500 3,137 2,222.579 1,390 J 21,200 1,385 T/B 218,300 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 645 650 625 635 -10 60,553,900 38,365,627,000 4,877 79.874 640 J 582,400 635 T/B 277,700 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B146------------ 2,400 2,440 2,370 2,400 0 25,389,000 61,042,133,000 4,764 640.314 2,400 T/J 1,014,000 2,390 B 357,100 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,330 1,345 1,310 1,315 -15 43,921,800 58,230,957,000 4,843 2,730.765 1,320 J 98,200 1,315 T/B 4,147,800 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,560 1,585 1,560 1,580 20 32,562,900 51,233,750,000 5,164 526.667 1,580 T/J 1,021,600 1,575 B 30,600 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,285 1,325 1,280 1,285 0 27,491,500 35,749,480,000 4,328 146.857 1,285 T/J 232,000 1,280 B 18,500 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,550 2,560 2,530 2,530 -20 7,916,500 20,091,398,000 5,678 2,200.000 2,540 J 138,500 2,530 T/B 335,800 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,010 4,120 4,030 4,090 80 20,073,800 81,955,754,000 5,782 1,428.492 4,090 T/J 274,300 4,080 B 179,800 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,180 3,270 3,210 3,220 40 135,830,300 439,871,064,000 13,771 1,692.199 3,220 T/J 49,600 3,210 B 389,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,500 23,650 23,300 23,500 0 2,252,700 52,737,127,500 3,591 27,976.190 23,500 T/J 10,500 23,475 B 100 30 UNVR Unilever Indonesia Tbk. XDMO1SS3QDS000D421------------ 2,900 2,950 2,900 2,920 20 8,178,100 23,895,444,000 2,485 74,756.784 2,930 J 90,700 2,920 T/B 27,400 Total 1,162,920,300 2,355,656,293,500 164,955 1,598,567,100 15,669,200 Jakarta, 12 July 2024 Trading Division