List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 19 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------------ 810 815 800 800 -10 25,996,100 20,996,108,500 3,651 975.610 805 J 19,000 800 T/B 4,193,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,345 1,385 1,340 1,345 0 62,779,600 85,673,557,500 7,495 1,345.000 1,350 J 118,200 1,345 T/B 220,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,030 3,150 3,040 3,100 70 112,245,400 349,559,126,000 19,603 281.818 3,110 J 108,600 3,100 T/B 13,100 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,520 1,525 1,505 1,515 -5 23,974,400 36,255,090,000 7,527 6,037.300 1,520 J 624,200 1,515 T/B 59,800 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,250 11,350 10,875 11,300 50 24,605,400 274,568,250,000 6,246 666.667 11,300 T/J 637,000 11,275 B 200,000 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,375 1,380 1,330 1,350 -25 60,206,400 81,014,535,500 13,172 890.090 1,350 T/J 231,700 1,345 B 2,500 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,540 4,540 4,480 4,530 -10 40,785,800 184,039,355,000 9,654 3,239.486 4,530 T/J 270,900 4,520 B 1,200 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R100G111------------ 2,490 2,490 2,450 2,450 -40 20,005,300 49,255,742,000 5,886 491.785 2,460 J 1,048,300 2,450 T/B 1,860,900 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20100B146------------ 162 162 157 158 -4 65,583,800 10,427,922,300 1,989 28.698 159 J 3,227,600 158 T/B 340,400 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44100B111------------ 1,080 1,085 1,050 1,055 -25 114,292,700 121,986,763,000 12,135 412.544 1,060 J 468,900 1,055 T/B 5,418,300 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,550 5,525 5,375 5,475 -75 3,165,100 17,265,147,500 1,711 24,935.100 5,475 T/J 839,400 5,450 B 100 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,240 2,230 2,160 2,180 -60 23,923,900 52,365,191,000 3,925 110.637 2,190 J 219,000 2,180 T/B 9,600 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 51 51 50 50 -1 1,897,339,100 95,748,251,100 17,118 14.793 51 J 459,569,500 50 T/B 4,938,734,000 14 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAQ2S000D222------------ 10,750 10,800 10,600 10,800 50 4,951,000 53,196,857,500 2,082 400.371 10,800 T/J 16,800 10,775 B 100 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,830 3,840 3,800 3,840 10 6,306,400 24,103,028,000 2,780 1,590.919 3,840 T/J 481,500 3,830 B 25,600 16 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ6S000D222------------ 6,075 6,075 5,975 6,075 0 6,000,100 36,266,972,500 2,974 1,039.901 6,075 T/J 546,200 6,025 B 19,800 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1XDQU10100B152------------ 8,500 8,550 8,325 8,500 0 5,101,000 42,891,147,500 4,104 437.993 8,500 T/J 64,500 8,475 B 21,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 26,175 26,650 26,225 26,525 350 2,390,000 63,371,310,000 3,117 189.464 26,550 J 2,600 26,525 T/B 12,400 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,570 1,600 1,555 1,575 5 49,564,300 77,993,858,000 3,180 15,361.358 1,575 T/J 6,108,800 1,570 B 15,600 20 MAPI Mitra Adiperkasa Tbk. XDSO1X7CMBD100E741------------ 1,400 1,400 1,375 1,385 -15 6,402,300 8,848,531,500 1,602 2,222.579 1,385 T/J 20,500 1,380 B 100,400 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 640 640 615 620 -20 67,553,100 42,281,662,000 4,200 77.987 625 J 1,420,000 620 T/B 3,794,200 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,420 2,400 2,330 2,340 -80 34,633,500 81,407,972,000 7,171 624.306 2,340 T/J 313,400 2,330 B 1,002,300 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,315 1,315 1,280 1,285 -30 35,247,800 45,533,552,500 5,665 2,668.466 1,290 J 69,900 1,285 T/B 2,871,700 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,615 1,630 1,580 1,595 -20 22,147,100 35,371,506,500 4,158 531.667 1,595 T/J 163,500 1,590 B 43,600 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,285 1,310 1,260 1,290 5 20,490,200 26,341,983,500 3,586 147.429 1,290 T/J 71,000 1,280 B 2,500 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,620 2,680 2,620 2,630 10 30,356,300 80,519,627,000 9,648 2,286.957 2,640 J 299,100 2,630 T/B 140,100 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56100B121------------ 4,080 4,110 4,040 4,060 -20 15,604,900 63,393,470,000 4,763 1,418.014 4,070 J 60,500 4,060 T/B 17,800 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,210 3,210 3,120 3,140 -70 138,117,200 434,427,705,000 25,915 1,650.156 3,150 J 300,400 3,140 T/B 217,200 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,350 24,850 24,275 24,650 300 6,120,800 150,794,252,500 6,846 29,345.238 24,675 J 100 24,650 T/B 15,400 30 UNVR Unilever Indonesia Tbk. XDMO1SS3QDS000D421------------ 2,800 2,830 2,770 2,800 0 13,042,200 36,444,502,000 4,218 71,684.588 2,800 T/J 11,400 2,790 B 2,000 Total 2,938,931,200 2,682,342,977,400 206,121 477,332,500 4,959,356,100 Jakarta, 19 July 2024 Trading Division