List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 29 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------------ 820 820 800 800 -20 31,553,900 25,376,176,000 4,964 975.610 805 J 328,500 800 T/B 6,377,800 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,325 1,365 1,325 1,360 35 34,512,200 46,540,114,500 4,664 1,360.000 1,360 T/J 684,800 1,355 B 77,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,180 3,220 3,170 3,180 0 27,176,600 86,683,976,000 6,894 289.091 3,190 J 67,600 3,180 T/B 88,300 4 AKRA AKR Corporindo Tbk. CDSO1XDTMNS000A112------------ 1,555 1,565 1,515 1,530 -25 71,126,900 108,801,739,500 10,747 6,097.075 1,535 J 137,600 1,530 T/B 777,100 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,650 12,450 11,725 12,250 600 35,712,700 432,882,490,000 11,728 722.714 12,250 T/J 1,000 12,225 B 16,400 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,295 1,350 1,310 1,310 15 62,519,500 83,064,185,000 10,875 863.717 1,315 J 159,200 1,310 T/B 65,099,600 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,610 4,630 4,580 4,610 0 42,232,800 194,581,425,000 11,338 3,296.695 4,610 T/J 208,400 4,600 B 5,500 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R100G111------------ 2,460 2,500 2,440 2,480 20 20,060,700 49,624,943,000 4,696 497.807 2,490 J 202,800 2,480 T/B 177,000 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20100B146------------ 153 157 154 156 3 82,825,600 12,882,472,300 1,941 28.334 156 T/J 8,504,600 155 B 509,800 10 BRPT Barito Pacific Tbk. --SO1XD4Q44100B111------------ 1,065 1,130 1,065 1,090 25 279,584,200 306,462,481,000 25,157 426.231 1,095 J 104,500 1,090 T/B 2,966,700 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,300 5,325 5,150 5,175 -125 7,803,400 40,630,972,500 3,226 23,568.794 5,200 J 2,300 5,175 T/B 2,100 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,180 2,190 2,160 2,170 -10 11,877,000 25,868,535,000 2,242 110.129 2,180 J 17,200 2,170 T/B 26,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 53 55 53 54 1 1,621,366,300 87,187,757,100 9,518 15.976 55 J 757,945,500 54 T/B 77,965,900 14 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAQ2S000D222------------ 10,850 10,950 10,750 10,825 -25 5,727,200 62,150,885,000 2,984 401.297 10,850 J 200 10,825 T/B 1,700 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,740 3,810 3,740 3,760 20 9,595,400 36,206,712,000 3,294 1,557.774 3,770 J 262,000 3,760 T/B 103,500 16 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ6S000D222------------ 6,125 6,150 6,075 6,075 -50 4,808,700 29,348,547,500 2,884 1,039.901 6,100 J 88,800 6,075 T/B 8,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10100B152------------ 8,075 8,150 8,025 8,050 -25 2,257,400 18,219,360,000 2,966 414.805 8,075 J 700 8,050 T/B 31,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 26,400 26,675 26,175 26,175 -225 1,074,900 28,274,102,500 2,474 186.964 26,225 J 200 26,175 T/B 24,800 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,575 1,575 1,545 1,560 -15 34,373,400 53,446,686,000 2,563 15,215.059 1,560 T/J 52,100 1,555 B 27,200 20 MAPI Mitra Adiperkasa Tbk. XDSO1X7CMBD100E741------------ 1,375 1,405 1,370 1,380 5 20,692,800 28,754,298,000 2,546 2,214.555 1,380 T/J 3,700 1,375 B 645,100 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 595 605 585 590 -5 23,432,400 13,890,371,500 2,485 74.214 595 J 1,643,100 585 B 4,760,400 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,390 2,420 2,390 2,400 10 11,709,700 28,198,761,000 2,821 640.314 2,410 J 44,100 2,400 T/B 202,400 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,325 1,340 1,305 1,310 -15 33,916,900 44,696,108,500 4,474 2,720.382 1,315 J 44,300 1,310 T/B 777,100 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,580 1,605 1,585 1,605 25 26,796,400 42,794,813,000 4,157 535.000 1,605 T/J 276,400 1,600 B 74,100 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,265 1,295 1,260 1,285 20 8,861,700 11,309,487,500 2,148 146.857 1,290 J 56,800 1,285 T/B 944,000 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,660 2,700 2,660 2,670 10 10,990,800 29,370,833,000 5,112 2,321.739 2,670 T/J 41,300 2,660 B 56,100 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56100B121------------ 4,010 4,080 3,980 3,990 -20 12,987,500 52,081,628,000 5,509 1,393.565 4,000 J 38,000 3,990 T/B 143,100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,100 3,120 3,040 3,050 -50 90,885,600 278,467,792,000 21,545 1,602.859 3,050 T/J 648,000 3,040 B 2,071,200 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,975 25,100 24,675 24,675 -300 2,178,100 54,058,590,000 3,416 29,375.000 24,725 J 100 24,675 T/B 360,500 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,490 2,520 2,450 2,460 -30 15,273,200 37,717,708,000 6,035 62,980.031 2,470 J 63,800 2,460 T/B 124,900 Total 2,643,913,900 2,349,573,950,400 185,403 771,627,600 164,445,900 Jakarta, 29 July 2024 Trading Division