List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 16 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------------ 775 800 775 800 25 82,271,900 64,760,001,500 5,991 975.610 805 J 910,700 800 T/B 316,800 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,355 1,375 1,340 1,345 -10 16,513,900 22,345,267,500 3,802 1,345.000 1,350 J 58,400 1,345 T/B 1,481,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,870 2,900 2,850 2,870 0 15,556,100 44,697,633,000 4,495 260.909 2,880 J 708,300 2,870 T/B 1,123,800 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,505 1,530 1,495 1,505 0 40,727,000 61,560,084,000 7,555 5,997.450 1,510 J 397,400 1,505 T/B 95,800 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,575 11,675 11,150 11,225 -350 23,095,200 264,155,367,500 6,860 662.242 11,225 T/J 283,100 11,200 B 700 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,350 1,365 1,335 1,340 -10 30,321,900 40,982,686,000 7,993 883.497 1,345 J 106,100 1,340 T/B 432,200 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,470 4,490 4,380 4,380 -90 83,814,800 370,063,078,000 27,440 3,132.218 4,390 J 2,400 4,380 T/B 1,803,900 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R100G111------------ 2,480 2,490 2,450 2,460 -20 14,691,200 36,142,280,000 4,805 493.792 2,460 T/J 211,400 2,450 B 542,800 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20100B146------------ 157 164 157 162 5 228,694,500 36,867,117,900 5,241 29.424 163 J 5,715,000 162 T/B 5,913,000 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44100B111------------ 1,105 1,115 1,085 1,095 -10 92,299,600 101,206,140,500 10,137 428.186 1,095 T/J 1,642,100 1,090 B 3,375,400 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,500 5,600 5,400 5,425 -75 2,130,300 11,650,365,000 1,346 24,707.383 5,450 J 10,600 5,425 T/B 21,200 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,240 2,240 2,200 2,240 0 15,377,100 34,198,482,000 4,529 113.682 2,250 J 1,623,700 2,240 T/B 300 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 50 50 50 0 119,356,200 5,967,810,000 2,857 14.793 50 T/J 1,684,319,000 0 B 0 14 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAQ2S000D222------------ 10,575 10,600 10,350 10,475 -100 1,382,300 14,442,405,000 1,210 388.323 10,475 T/J 16,700 10,425 B 10,000 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,690 3,840 3,700 3,800 110 25,683,400 97,500,999,000 9,354 1,574.346 3,800 T/J 18,700 3,790 B 197,000 16 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ6S000D222------------ 5,975 5,975 5,925 5,950 -25 3,606,700 21,460,127,500 2,490 1,018.504 5,950 T/J 95,500 5,925 B 1,248,100 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1XDQU10100B152------------ 8,625 8,675 8,550 8,650 25 2,188,500 18,842,225,000 1,941 445.722 8,650 T/J 91,800 8,600 B 100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 25,500 26,175 25,625 25,950 450 1,359,300 35,347,395,000 3,022 185.357 25,975 J 4,500 25,950 T/B 5,900 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,560 1,575 1,560 1,565 5 47,366,600 74,143,307,000 2,104 15,263.825 1,565 T/J 885,800 1,560 B 95,900 20 MAPI Mitra Adiperkasa Tbk. XDSO1X7CMBD100E741------------ 1,335 1,425 1,335 1,410 75 29,218,900 41,007,661,000 4,900 2,262.698 1,415 J 49,600 1,410 T/B 707,800 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 640 665 640 655 15 61,722,700 40,213,427,000 5,209 82.390 655 T/J 1,013,600 650 B 6,215,000 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,320 2,390 2,330 2,390 70 21,156,200 50,262,330,000 4,233 637.646 2,390 T/J 175,400 2,380 B 104,900 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,285 1,305 1,280 1,295 10 24,865,800 32,171,887,000 3,406 2,689.233 1,295 T/J 192,600 1,290 B 621,500 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,580 1,635 1,580 1,610 30 55,415,500 89,292,132,500 7,050 536.667 1,615 J 238,900 1,610 T/B 11,800 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,275 1,300 1,255 1,285 10 14,583,400 18,688,436,000 2,946 146.857 1,290 J 256,100 1,285 T/B 156,300 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,520 2,550 2,520 2,530 10 6,947,800 17,603,027,000 3,574 2,200.000 2,540 J 389,400 2,530 T/B 186,200 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56100B121------------ 4,060 4,120 4,050 4,060 0 16,038,800 65,363,344,000 4,944 1,418.014 4,070 J 34,800 4,060 T/B 12,200 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,160 3,180 3,090 3,100 -60 78,769,700 245,553,731,000 11,462 1,629.135 3,110 J 43,200 3,100 T/B 709,700 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,750 23,950 23,675 23,800 50 3,031,900 72,154,120,000 3,893 28,333.333 23,825 J 18,200 23,800 T/B 2,200 30 UNVR Unilever Indonesia Tbk. XDMO1SS3QDS000D421------------ 2,930 2,930 2,810 2,810 -120 16,544,200 47,134,495,000 7,053 71,940.604 2,820 J 57,400 2,810 T/B 769,000 Total 1,174,731,400 2,075,777,361,900 171,842 1,699,570,400 26,160,800 Jakarta, 16 July 2024 Trading Division