List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 22 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------------ 800 815 800 815 15 27,233,700 22,110,026,000 2,965 993.902 820 J 1,632,500 815 T/B 360,800 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,345 1,390 1,345 1,385 40 55,041,100 75,663,443,000 6,335 1,385.000 1,390 J 1,810,800 1,385 T/B 6,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,100 3,230 3,100 3,190 90 67,919,400 216,166,108,000 13,365 290.000 3,190 T/J 33,900 3,180 B 299,400 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,515 1,520 1,505 1,510 -5 22,977,900 34,755,504,500 9,168 6,017.375 1,515 J 144,600 1,510 T/B 60,600 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,300 11,425 11,100 11,175 -125 20,869,300 234,667,845,000 4,851 659.292 11,200 J 20,300 11,175 T/B 45,500 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,350 1,360 1,330 1,340 -10 35,890,600 48,156,168,500 9,809 883.497 1,340 T/J 91,600 1,335 B 590,700 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,530 4,540 4,480 4,520 -10 33,128,600 149,292,163,000 12,201 3,232.335 4,520 T/J 614,700 4,510 B 205,100 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R100G111------------ 2,450 2,570 2,460 2,560 110 49,721,000 125,753,867,000 8,806 513.865 2,570 J 1,226,000 2,560 T/B 159,100 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20100B146------------ 158 159 156 157 -1 41,039,700 6,453,137,700 1,692 28.516 157 T/J 1,717,000 156 B 4,699,800 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44100B111------------ 1,055 1,100 1,055 1,055 0 200,431,200 216,055,690,000 16,495 412.544 1,060 J 149,200 1,055 T/B 10,330,500 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,475 5,525 5,425 5,475 0 1,545,400 8,475,285,000 608 24,935.100 5,500 J 8,000 5,475 T/B 8,500 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,180 2,220 2,180 2,200 20 14,478,300 31,801,061,000 1,656 111.652 2,200 T/J 42,500 2,190 B 25,300 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 52 50 51 1 1,834,439,400 93,321,388,800 8,731 15.089 52 J 452,140,200 51 T/B 747,848,100 14 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAQ2S000D222------------ 10,800 10,950 10,700 10,900 100 2,848,600 30,879,497,500 1,328 404.078 10,925 J 3,400 10,900 T/B 50,500 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,840 3,840 3,770 3,780 -60 9,947,800 37,767,385,000 5,470 1,566.060 3,790 J 50,000 3,780 T/B 26,000 16 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ6S000D222------------ 6,075 6,100 6,000 6,025 -50 4,423,500 26,706,937,500 2,122 1,031.343 6,025 T/J 113,500 6,000 B 717,600 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1XDQU10100B152------------ 8,500 8,575 8,375 8,450 -50 2,891,900 24,394,315,000 2,353 435.417 8,450 T/J 222,600 8,425 B 11,900 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 26,525 27,350 26,550 27,350 825 3,903,100 105,762,087,500 5,911 195.357 27,350 T/J 11,200 27,300 B 10,800 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,575 1,600 1,565 1,575 0 16,838,600 26,530,366,500 1,708 15,361.358 1,575 T/J 11,246,300 1,570 B 79,300 20 MAPI Mitra Adiperkasa Tbk. XDSO1X7CMBD100E741------------ 1,385 1,390 1,365 1,370 -15 16,825,700 23,197,774,000 3,274 2,198.508 1,380 J 91,300 1,370 T/B 19,500 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 620 635 610 615 -5 88,771,300 55,091,548,000 7,406 77.358 620 J 298,500 615 T/B 2,583,900 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,340 2,440 2,360 2,390 50 43,764,100 105,221,383,000 6,635 637.646 2,390 T/J 1,015,800 2,380 B 163,700 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,285 1,315 1,260 1,305 20 32,925,200 42,664,992,500 4,915 2,709.999 1,310 J 1,942,800 1,305 T/B 2,082,200 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,595 1,620 1,595 1,615 20 13,980,300 22,530,089,500 3,027 538.333 1,620 J 1,743,600 1,615 T/B 144,100 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,290 1,320 1,275 1,295 5 18,684,400 24,337,370,000 4,067 148.000 1,300 J 59,300 1,295 T/B 2,500 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,630 2,700 2,640 2,680 50 18,786,400 50,261,990,000 7,006 2,330.435 2,690 J 962,800 2,680 T/B 1,697,500 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56100B121------------ 4,060 4,160 4,060 4,120 60 13,226,200 54,512,179,000 3,958 1,438.970 4,120 T/J 487,000 4,110 B 96,400 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,140 3,210 3,090 3,100 -40 139,383,000 437,049,911,000 20,987 1,629.135 3,110 J 100,300 3,100 T/B 7,117,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,650 25,500 24,900 25,300 650 7,633,600 192,900,027,500 6,774 30,119.048 25,300 T/J 146,200 25,275 B 100 30 UNVR Unilever Indonesia Tbk. XDMO1SS3QDS000D421------------ 2,800 2,830 2,730 2,740 -60 11,835,200 32,640,801,000 5,391 70,148.490 2,750 J 48,900 2,740 T/B 226,800 Total 2,851,384,500 2,555,120,342,000 189,014 478,174,800 779,669,300 Jakarta, 22 July 2024 Trading Division