List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 18 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------------ 810 825 790 810 0 38,375,900 30,928,547,500 5,007 987.805 815 J 1,235,700 810 T/B 5,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,325 1,350 1,315 1,345 20 43,575,900 58,130,899,500 6,707 1,345.000 1,345 T/J 35,300 1,340 B 346,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 2,900 3,040 2,870 3,030 130 103,268,300 307,663,960,000 15,132 275.455 3,030 T/J 5,521,700 3,020 B 235,500 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,505 1,525 1,505 1,520 15 24,084,000 36,536,680,000 9,757 6,057.225 1,520 T/J 1,053,600 1,515 B 962,100 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,100 11,275 10,900 11,250 150 20,372,100 226,269,250,000 5,587 663.717 11,250 T/J 114,700 11,225 B 52,400 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,380 1,405 1,375 1,375 -5 53,937,000 74,862,494,000 11,803 906.573 1,380 J 306,000 1,375 T/B 792,700 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,460 4,540 4,460 4,540 80 54,184,300 244,259,048,000 10,500 3,246.637 4,540 T/J 408,500 4,530 B 2,100 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R100G111------------ 2,480 2,510 2,460 2,490 10 20,095,600 49,967,454,000 4,703 499.814 2,490 T/J 1,152,900 2,480 B 435,700 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20100B146------------ 162 163 159 162 0 68,915,100 11,091,083,300 1,964 29.424 162 T/J 11,636,700 161 B 1,081,000 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44100B111------------ 1,055 1,105 1,050 1,080 25 186,000,800 201,079,323,000 17,473 422.320 1,080 T/J 537,900 1,075 B 1,271,300 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,475 5,550 5,400 5,550 75 2,913,900 16,089,260,000 1,262 25,276.677 5,550 T/J 1,048,700 5,475 B 5,500 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,240 2,250 2,210 2,240 0 9,450,200 21,092,338,000 2,373 113.682 2,240 T/J 879,800 2,230 B 477,100 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 51 52 50 51 0 2,400,367,200 122,237,081,500 10,077 15.089 51 T/J 27,522,500 50 B 2,877,656,400 14 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAQ2S000D222------------ 10,750 10,800 10,650 10,750 0 3,682,500 39,509,680,000 2,257 398.517 10,750 T/J 463,800 10,725 B 1,000 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,860 3,860 3,800 3,830 -30 8,966,800 34,352,387,000 4,529 1,586.775 3,840 J 36,900 3,830 T/B 110,700 16 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ6S000D222------------ 6,050 6,075 6,000 6,075 25 5,349,000 32,343,400,000 2,957 1,039.901 6,075 T/J 375,300 6,050 B 200 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1XDQU10100B152------------ 8,525 8,575 8,425 8,500 -25 4,444,400 37,672,675,000 2,848 437.993 8,550 J 18,900 8,500 T/B 2,400 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 25,800 26,200 25,575 26,175 375 1,600,200 41,686,320,000 2,470 186.964 26,175 T/J 75,000 26,150 B 12,200 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,570 1,585 1,550 1,570 0 27,278,200 42,813,248,000 3,244 15,312.591 1,570 T/J 784,900 1,565 B 50,600 20 MAPI Mitra Adiperkasa Tbk. XDSO1X7CMBD100E741------------ 1,410 1,415 1,385 1,400 -10 8,523,200 11,917,833,500 2,875 2,246.650 1,400 T/J 14,200 1,395 B 84,800 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 655 660 635 640 -15 68,213,300 43,744,179,000 4,427 80.503 645 J 1,487,300 640 T/B 3,308,000 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,420 2,430 2,390 2,420 0 19,179,100 46,255,309,000 3,167 645.650 2,430 J 1,165,600 2,420 T/B 8,000 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,290 1,330 1,300 1,315 25 41,927,700 55,262,315,500 5,031 2,730.765 1,315 T/J 51,900 1,310 B 816,500 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,620 1,625 1,610 1,615 -5 16,959,100 27,425,158,500 4,043 538.333 1,615 T/J 49,200 1,610 B 754,900 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,260 1,290 1,255 1,285 25 12,072,600 15,399,455,000 2,121 146.857 1,285 T/J 383,400 1,280 B 400 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,540 2,630 2,520 2,620 80 26,806,000 69,378,250,000 8,147 2,278.261 2,630 J 921,700 2,620 T/B 286,200 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56100B121------------ 4,070 4,160 4,070 4,080 10 21,104,000 86,654,007,000 5,865 1,424.999 4,100 J 32,200 4,080 T/B 187,100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,250 3,280 3,190 3,210 -40 98,903,500 319,660,278,000 14,542 1,686.943 3,210 T/J 5,080,300 3,200 B 1,355,900 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 23,800 24,450 23,750 24,350 550 5,230,200 126,577,287,500 5,864 28,988.095 24,350 T/J 21,200 24,325 B 9,700 30 UNVR Unilever Indonesia Tbk. XDMO1SS3QDS000D421------------ 2,860 2,880 2,800 2,800 -60 15,388,600 43,366,710,000 6,069 71,684.588 2,800 T/J 77,900 2,790 B 342,500 Total 3,411,168,700 2,474,225,911,800 182,801 62,493,700 2,890,655,200 Jakarta, 18 July 2024 Trading Division