List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 15 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. --SO1SK5MD1100E743------------ 800 810 770 775 -25 58,333,000 45,422,130,500 9,755 945.122 780 J 758,700 775 T/B 110,500 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,350 1,375 1,335 1,355 5 23,483,500 31,803,571,000 4,300 1,355.000 1,355 T/J 507,900 1,350 B 2,046,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,830 2,870 2,830 2,870 40 28,322,100 80,738,801,000 8,326 260.909 2,870 T/J 274,200 2,850 B 16,700 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,500 1,505 1,470 1,505 5 35,246,200 52,629,318,000 5,952 5,997.450 1,505 T/J 369,000 1,500 B 144,400 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,700 11,950 11,450 11,575 -125 25,280,000 297,432,147,500 6,015 682.891 11,575 T/J 268,300 11,550 B 2,400 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,360 1,370 1,330 1,350 -10 27,711,000 37,288,886,000 8,571 890.090 1,350 T/J 136,300 1,345 B 131,200 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,540 4,550 4,460 4,470 -70 53,234,000 239,212,551,000 16,229 3,196.579 4,470 T/J 1,500 4,460 B 690,600 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R100G111------------ 2,510 2,520 2,470 2,480 -30 16,567,500 41,109,170,000 5,803 497.807 2,480 T/J 916,300 2,470 B 303,000 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20100B146------------ 156 158 155 157 1 55,298,900 8,639,941,100 1,303 28.516 157 T/J 1,165,700 156 B 2,509,800 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44100B111------------ 1,130 1,140 1,100 1,105 -25 141,112,200 158,099,625,000 12,368 432.096 1,105 T/J 962,000 1,100 B 11,982,700 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,550 5,575 5,400 5,500 -50 2,947,400 16,158,232,500 2,528 25,048.959 5,500 T/J 26,000 5,475 B 300 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,280 2,300 2,240 2,240 -40 12,011,400 27,116,644,000 2,271 113.682 2,250 J 545,900 2,240 T/B 1,322,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 50 50 50 0 374,983,200 18,749,160,000 5,590 14.793 50 T/J 1,520,120,600 0 B 0 14 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAQ2S000D222------------ 10,375 10,575 10,300 10,575 200 3,988,500 41,891,460,000 2,414 392.030 10,575 T/J 103,200 10,550 B 100 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,750 3,780 3,680 3,690 -60 21,965,700 81,580,870,000 8,220 1,528.773 3,700 J 18,000 3,690 T/B 253,300 16 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ6S000D222------------ 5,950 6,000 5,925 5,975 25 3,834,200 22,831,510,000 2,427 1,022.784 5,975 T/J 230,000 5,950 B 90,600 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1XDQU10100B152------------ 8,450 8,625 8,450 8,625 175 2,613,400 22,346,540,000 2,418 444.434 8,625 T/J 75,600 8,600 B 23,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 25,550 25,675 25,375 25,500 -50 544,100 13,890,682,500 1,626 182.143 25,500 T/J 4,000 25,475 B 500 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,560 1,570 1,555 1,560 0 17,232,700 26,863,513,000 1,756 15,215.059 1,560 T/J 11,726,400 1,555 B 11,200 20 MAPI Mitra Adiperkasa Tbk. XDSO1X7CMBD100E741------------ 1,385 1,395 1,335 1,335 -50 12,414,600 16,738,106,500 3,649 2,142.341 1,340 J 54,600 1,335 T/B 578,400 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 635 640 615 640 5 55,496,300 35,080,945,500 3,234 80.503 640 T/J 560,200 635 B 3,033,000 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,400 2,400 2,320 2,320 -80 22,687,100 53,194,843,000 5,957 618.970 2,330 J 46,200 2,320 T/B 1,851,000 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,315 1,340 1,280 1,285 -30 73,814,100 96,215,820,500 8,362 2,668.466 1,290 J 84,000 1,285 T/B 676,200 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,580 1,595 1,560 1,580 0 17,056,600 26,926,892,000 4,735 526.667 1,580 T/J 814,900 1,575 B 232,300 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,285 1,325 1,270 1,275 -10 12,236,200 15,873,421,500 2,704 145.714 1,275 T/J 58,000 1,270 B 176,000 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,530 2,560 2,500 2,520 -10 12,266,200 30,967,482,000 6,535 2,191.304 2,530 J 136,300 2,520 T/B 71,200 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56100B121------------ 4,090 4,170 4,030 4,060 -30 23,445,300 95,521,961,000 7,336 1,418.014 4,070 J 27,400 4,060 T/B 46,300 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,220 3,220 3,130 3,160 -60 100,918,500 318,625,251,000 16,445 1,660.667 3,170 J 832,700 3,160 T/B 66,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,500 23,750 23,500 23,750 250 2,293,500 54,341,130,000 2,866 28,273.810 23,750 T/J 10,000 23,700 B 100 30 UNVR Unilever Indonesia Tbk. XDMO1SS3QDS000D421------------ 2,920 2,950 2,890 2,930 10 11,015,000 32,180,333,000 3,715 75,012.801 2,930 T/J 238,200 2,920 B 4,300 Total 1,248,352,400 2,039,470,939,100 173,410 1,541,072,100 26,374,700 Jakarta, 15 July 2024 Trading Division