List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 25 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------------ 815 820 805 815 0 18,888,700 15,340,688,000 1,981 993.902 815 T/J 1,078,400 810 B 248,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,320 1,340 1,310 1,315 -5 17,753,500 23,488,294,500 4,976 1,315.000 1,320 J 56,600 1,315 T/B 2,315,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,170 3,200 3,120 3,130 -40 32,062,500 101,194,933,000 7,854 284.545 3,130 T/J 119,300 3,120 B 292,400 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,505 1,520 1,500 1,510 5 30,671,700 46,278,597,500 7,740 6,017.375 1,515 J 159,100 1,510 T/B 20,200 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,800 11,775 11,375 11,525 -275 21,115,700 242,919,272,500 6,284 679.941 11,525 T/J 136,200 11,500 B 4,200 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,310 1,310 1,275 1,280 -30 44,789,300 57,621,921,000 14,946 843.937 1,285 J 955,400 1,280 T/B 2,760,100 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,530 4,530 4,450 4,490 -40 40,364,400 180,741,386,000 12,943 3,210.881 4,500 J 732,700 4,490 T/B 87,100 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R100G111------------ 2,500 2,490 2,390 2,420 -80 31,235,100 76,068,154,000 11,047 485.763 2,430 J 183,300 2,420 T/B 654,300 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20100B146------------ 155 155 151 152 -3 67,957,500 10,352,368,800 2,420 27.608 152 T/J 4,496,300 151 B 7,514,700 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44100B111------------ 1,065 1,070 1,035 1,035 -30 132,011,000 138,238,706,000 11,331 404.724 1,040 J 101,000 1,035 T/B 13,129,500 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,400 5,425 5,250 5,425 25 6,454,600 34,708,725,000 1,710 24,707.383 5,425 T/J 444,900 5,400 B 2,400 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,210 2,210 2,180 2,190 -20 10,370,600 22,802,487,000 1,630 111.144 2,190 T/J 20,400 2,180 B 426,600 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 54 55 53 54 0 911,091,700 48,699,640,900 7,640 15.976 54 T/J 338,027,500 53 B 1,421,215,700 14 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAQ2S000D222------------ 10,800 10,875 10,650 10,850 50 3,684,200 39,824,665,000 2,740 402.224 10,850 T/J 2,600 10,825 B 4,200 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,740 3,740 3,670 3,690 -50 11,591,200 42,825,099,000 5,021 1,528.773 3,690 T/J 600 3,680 B 326,600 16 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ6S000D222------------ 6,000 6,100 5,975 6,100 100 9,087,300 55,147,467,500 3,254 1,044.181 6,125 J 1,386,600 6,100 T/B 238,000 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1XDQU10100B152------------ 8,200 8,200 7,975 8,050 -150 9,862,100 79,243,952,500 5,066 414.805 8,050 T/J 160,400 8,025 B 13,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 26,350 26,725 25,850 26,050 -300 1,374,300 36,067,775,000 3,471 186.071 26,075 J 20,500 26,050 T/B 6,700 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,575 1,595 1,555 1,590 15 18,442,600 29,212,253,500 1,931 15,507.656 1,590 T/J 444,800 1,580 B 100 20 MAPI Mitra Adiperkasa Tbk. XDSO1X7CMBD100E741------------ 1,345 1,385 1,310 1,375 30 19,073,700 25,978,418,000 3,516 2,206.531 1,380 J 131,400 1,375 T/B 74,500 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 630 630 575 595 -35 131,763,200 78,333,436,500 8,051 74.843 600 J 2,770,000 595 T/B 8,483,900 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,410 2,430 2,350 2,430 20 57,826,300 139,010,198,000 6,474 648.318 2,430 T/J 417,200 2,420 B 21,300 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,270 1,275 1,245 1,270 0 34,621,400 43,786,187,500 3,558 2,637.317 1,270 T/J 931,600 1,265 B 49,100 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,585 1,600 1,550 1,555 -30 43,484,500 68,405,019,000 6,302 518.333 1,560 J 96,300 1,555 T/B 61,100 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,275 1,285 1,250 1,270 -5 4,105,400 5,195,248,500 1,316 145.143 1,270 T/J 24,400 1,265 B 85,500 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,620 2,660 2,600 2,610 -10 10,327,000 27,083,751,000 4,920 2,269.565 2,620 J 170,900 2,610 T/B 108,200 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56100B121------------ 4,060 4,080 3,900 3,980 -80 31,301,800 124,583,405,000 8,281 1,390.073 3,990 J 40,700 3,980 T/B 33,000 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,060 3,090 3,030 3,090 30 67,060,000 206,169,272,000 10,566 1,623.880 3,090 T/J 177,800 3,080 B 53,200 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,825 25,175 24,650 24,900 75 3,157,400 78,504,770,000 4,667 29,642.857 24,900 T/J 26,500 24,800 B 1,000 30 UNVR Unilever Indonesia Tbk. XDMO1SS3QDS000D421------------ 2,720 2,630 2,460 2,490 -230 49,706,400 124,467,493,000 14,151 63,748.080 2,490 T/J 2,601,100 2,480 B 650,200 Total 1,871,235,100 2,202,293,585,200 185,787 355,914,500 1,458,880,700 Jakarta, 25 July 2024 Trading Division