List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 26 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------------ 815 820 810 820 5 8,846,000 7,209,363,500 1,307 1,000.000 820 T/J 1,624,900 815 B 28,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,315 1,335 1,315 1,325 10 13,257,700 17,540,623,500 3,153 1,325.000 1,330 J 845,100 1,325 T/B 156,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,130 3,190 3,130 3,180 50 26,608,400 84,263,707,000 6,276 289.091 3,180 T/J 5,035,700 3,170 B 42,100 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,510 1,555 1,505 1,555 45 56,522,600 86,641,845,500 7,592 6,196.700 1,560 J 1,254,900 1,555 T/B 108,100 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,525 11,750 11,500 11,650 125 30,619,200 356,263,180,000 6,201 687.316 11,675 J 1,100 11,650 T/B 275,500 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,280 1,300 1,280 1,295 15 33,791,400 43,720,595,500 8,113 853.827 1,300 J 1,339,600 1,295 T/B 1,226,500 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,490 4,620 4,500 4,610 120 92,236,800 422,592,625,000 17,684 3,296.695 4,610 T/J 133,800 4,600 B 256,600 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R100G111------------ 2,420 2,470 2,430 2,460 40 17,385,800 42,723,622,000 3,586 493.792 2,470 J 519,500 2,460 T/B 650,300 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20100B146------------ 152 154 151 153 1 47,587,000 7,246,203,600 1,601 27.790 153 T/J 8,406,600 152 B 3,289,300 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44100B111------------ 1,035 1,075 1,040 1,065 30 103,244,900 109,238,466,500 7,920 416.455 1,070 J 691,300 1,065 T/B 167,400 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,425 5,450 5,300 5,300 -125 2,568,400 13,696,950,000 945 24,138.088 5,350 J 50,000 5,300 T/B 405,500 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,190 2,200 2,170 2,180 -10 13,159,800 28,776,228,000 2,044 110.637 2,190 J 150,800 2,180 T/B 921,700 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 54 54 53 53 -1 913,457,100 48,671,583,700 5,640 15.680 54 J 236,931,300 53 T/B 382,969,900 14 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAQ2S000D222------------ 10,850 11,000 10,775 10,850 0 6,806,800 74,307,820,000 2,428 402.224 10,875 J 100 10,850 T/B 206,500 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,690 3,760 3,700 3,740 50 5,127,700 19,186,504,000 2,696 1,549.488 3,750 J 388,700 3,740 T/B 109,700 16 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ6S000D222------------ 6,100 6,150 6,050 6,125 25 5,425,500 33,119,925,000 2,914 1,048.460 6,125 T/J 866,800 6,100 B 6,900 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1XDQU10100B152------------ 8,050 8,125 8,000 8,075 25 3,981,900 32,178,047,500 3,150 416.093 8,100 J 11,300 8,075 T/B 368,800 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 26,050 26,400 26,025 26,400 350 447,800 11,778,962,500 1,169 188.571 26,425 J 3,100 26,400 T/B 7,700 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,590 1,600 1,570 1,575 -15 27,215,900 42,880,915,000 1,875 15,361.358 1,575 T/J 8,320,700 1,570 B 606,100 20 MAPI Mitra Adiperkasa Tbk. XDSO1X7CMBD100E741------------ 1,375 1,395 1,370 1,375 0 15,257,600 21,035,083,000 2,123 2,206.531 1,380 J 1,400 1,375 T/B 1,900 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 595 605 595 595 0 27,838,200 16,622,672,500 2,536 74.843 600 J 1,233,000 595 T/B 46,900 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,430 2,440 2,390 2,390 -40 12,095,800 29,041,882,000 2,488 637.646 2,390 T/J 163,500 2,380 B 956,000 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,270 1,330 1,270 1,325 55 60,468,200 78,962,822,500 6,734 2,751.532 1,325 T/J 2,470,600 1,320 B 547,600 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,555 1,595 1,565 1,580 25 23,660,700 37,507,458,500 3,146 526.667 1,580 T/J 21,500 1,575 B 69,300 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,270 1,285 1,260 1,265 -5 4,508,300 5,732,591,000 1,466 144.571 1,265 T/J 124,300 1,260 B 541,900 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,610 2,670 2,620 2,660 50 8,478,400 22,464,432,000 3,517 2,313.043 2,670 J 1,597,400 2,660 T/B 844,700 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56100B121------------ 3,980 4,070 3,980 4,010 30 8,829,600 35,584,177,000 3,254 1,400.550 4,020 J 1,500 4,010 T/B 245,000 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,090 3,110 3,060 3,100 10 94,900,300 293,906,023,000 10,890 1,629.135 3,110 J 655,300 3,100 T/B 259,200 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,900 25,100 24,825 24,975 75 3,073,200 76,743,455,000 3,362 29,732.143 25,000 J 2,800 24,975 T/B 8,100 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,490 2,520 2,480 2,490 0 10,432,400 26,043,770,000 4,212 63,748.080 2,500 J 43,100 2,480 B 738,700 Total 1,677,833,400 2,125,681,534,300 130,022 272,889,700 396,062,600 Jakarta, 26 July 2024 Trading Division