List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 17 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------------ 800 820 790 810 10 35,283,700 28,574,218,000 4,908 987.805 815 J 752,500 810 T/B 2,434,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,345 1,360 1,310 1,325 -20 33,460,800 44,507,207,500 6,633 1,325.000 1,330 J 138,300 1,325 T/B 34,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,870 2,910 2,870 2,900 30 30,254,100 87,658,874,000 7,379 263.636 2,900 T/J 3,347,500 2,880 B 302,700 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,505 1,510 1,500 1,505 0 9,934,200 14,951,701,500 4,362 5,997.450 1,505 T/J 206,400 1,500 B 2,433,400 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,225 11,400 10,525 11,100 -125 26,082,800 285,654,447,500 13,921 654.867 11,100 T/J 15,800 11,075 B 9,200 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,340 1,395 1,355 1,380 40 65,083,200 89,854,565,500 12,429 909.870 1,385 J 1,044,800 1,380 T/B 3,075,700 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,380 4,470 4,400 4,460 80 49,379,700 219,255,106,000 10,864 3,189.428 4,460 T/J 460,700 4,450 B 29,800 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R100G111------------ 2,460 2,500 2,470 2,480 20 15,406,900 38,206,622,000 4,108 497.807 2,480 T/J 1,549,600 2,470 B 389,900 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20100B146------------ 162 167 161 162 0 216,595,100 35,572,177,000 4,005 29.424 162 T/J 1,240,800 161 B 6,564,800 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44100B111------------ 1,095 1,090 1,035 1,055 -40 151,812,200 160,371,266,000 17,524 412.544 1,060 J 975,300 1,055 T/B 110,900 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,425 5,550 5,400 5,475 50 2,535,000 13,850,375,000 2,369 24,935.100 5,475 T/J 98,800 5,425 B 3,400 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,240 2,260 2,220 2,240 0 14,377,600 32,255,586,000 3,610 113.682 2,250 J 751,900 2,240 T/B 1,437,500 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 52 50 51 1 9,198,716,900 467,355,216,700 53,870 15.089 51 T/J 109,720,200 50 B 4,992,848,700 14 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAQ2S000D222------------ 10,475 10,875 10,525 10,750 275 9,906,800 106,649,250,000 6,514 398.517 10,750 T/J 1,020,100 10,725 B 1,100 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,800 3,890 3,800 3,860 60 17,822,900 68,765,228,000 5,679 1,599.205 3,870 J 296,900 3,860 T/B 26,400 16 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ6S000D222------------ 5,950 6,050 5,950 6,050 100 7,001,500 42,112,917,500 3,422 1,035.622 6,050 T/J 308,000 6,025 B 40,500 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1XDQU10100B152------------ 8,650 8,675 8,450 8,525 -125 4,515,800 38,462,112,500 4,117 439.281 8,525 T/J 71,600 8,500 B 32,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 25,950 26,075 25,750 25,800 -150 822,400 21,284,522,500 1,767 184.286 25,800 T/J 6,300 25,775 B 54,800 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,565 1,590 1,550 1,570 5 42,543,100 66,815,726,500 4,008 15,312.591 1,570 T/J 10,339,700 1,560 B 10,000 20 MAPI Mitra Adiperkasa Tbk. XDSO1X7CMBD100E741------------ 1,410 1,440 1,410 1,410 0 18,954,000 26,988,871,500 4,466 2,262.698 1,415 J 800 1,410 T/B 58,600 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 655 660 650 655 0 35,338,200 23,170,721,000 3,283 82.390 655 T/J 320,700 650 B 9,708,300 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,390 2,450 2,410 2,420 30 38,320,500 92,972,822,000 7,504 645.650 2,430 J 335,300 2,420 T/B 600 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,295 1,310 1,285 1,290 -5 21,498,600 27,934,041,000 3,284 2,678.850 1,290 T/J 662,400 1,285 B 2,077,300 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,610 1,630 1,615 1,620 10 26,276,100 42,651,442,000 3,918 540.000 1,620 T/J 670,500 1,615 B 946,100 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,285 1,310 1,250 1,260 -25 13,017,800 16,537,831,500 3,098 144.000 1,265 J 331,000 1,260 T/B 390,200 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,530 2,550 2,530 2,540 10 7,325,200 18,596,662,000 3,176 2,208.696 2,540 T/J 68,600 2,530 B 322,400 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56100B121------------ 4,060 4,120 4,050 4,070 10 13,397,200 54,661,820,000 3,920 1,421.506 4,080 J 81,600 4,070 T/B 267,900 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,100 3,270 3,160 3,250 150 167,149,300 541,370,921,000 21,387 1,707.964 3,250 T/J 1,556,300 3,240 B 134,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,800 23,950 23,700 23,800 0 3,733,100 88,918,160,000 3,819 28,333.333 23,825 J 300 23,800 T/B 3,600 30 UNVR Unilever Indonesia Tbk. XDMO1SS3QDS000D421------------ 2,810 2,880 2,820 2,860 50 6,442,600 18,426,909,000 3,646 73,220.686 2,870 J 87,500 2,860 T/B 47,000 Total 10,282,987,300 2,814,387,320,700 232,990 136,460,200 5,023,796,800 Jakarta, 17 July 2024 Trading Division