List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 30 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------------ 800 805 780 785 -15 40,033,300 31,590,425,500 5,842 957.317 790 J 597,900 785 T/B 55,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,360 1,365 1,335 1,335 -25 16,793,500 22,583,359,500 3,095 1,335.000 1,345 J 25,100 1,335 T/B 671,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,180 3,250 3,180 3,230 50 46,603,800 150,269,000,000 8,039 293.636 3,230 T/J 10,216,600 3,220 B 415,300 4 AKRA AKR Corporindo Tbk. CDSO1XDTMNS000A112------------ 1,530 1,525 1,505 1,525 -5 46,187,300 70,022,050,000 7,037 6,077.150 1,525 T/J 520,100 1,520 B 39,900 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 12,250 12,275 11,875 11,925 -325 23,236,600 279,949,587,500 7,275 703.540 11,950 J 20,100 11,925 T/B 10,500 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,310 1,330 1,300 1,300 -10 30,804,100 40,266,266,000 9,175 857.124 1,305 J 633,500 1,300 T/B 3,019,500 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,610 4,610 4,520 4,540 -70 41,802,300 190,144,986,000 12,083 3,246.637 4,550 J 190,600 4,540 T/B 1,110,200 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R100G111------------ 2,480 2,500 2,460 2,480 0 13,691,200 33,937,110,000 2,318 497.807 2,490 J 1,666,100 2,480 T/B 268,200 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20100B146------------ 156 161 156 156 0 187,756,900 29,688,711,800 3,024 28.334 157 J 594,100 156 T/B 6,368,400 10 BRPT Barito Pacific Tbk. --SO1XD4Q44100B111------------ 1,090 1,110 1,070 1,075 -15 118,790,800 129,177,269,500 11,233 420.365 1,080 J 544,600 1,075 T/B 453,000 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,175 5,250 5,150 5,200 25 2,905,600 15,110,685,000 1,317 23,682.652 5,200 T/J 25,200 5,175 B 50,700 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,170 2,190 2,150 2,170 0 9,638,500 20,872,132,000 1,985 110.129 2,170 T/J 294,100 2,160 B 61,400 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 54 55 53 55 1 1,236,811,400 67,040,332,700 6,991 16.272 55 T/J 504,465,800 54 B 101,503,300 14 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAQ2S000D222------------ 10,825 10,950 10,800 10,900 75 2,429,100 26,438,527,500 2,287 404.078 10,900 T/J 130,900 10,875 B 200 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,760 3,730 3,680 3,680 -80 12,994,900 47,994,739,000 5,137 1,524.630 3,690 J 113,400 3,680 T/B 613,800 16 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ6S000D222------------ 6,075 6,125 6,000 6,050 -25 4,096,800 24,760,275,000 2,480 1,035.622 6,050 T/J 75,000 6,025 B 107,700 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10100B152------------ 8,050 8,250 8,000 8,225 175 4,738,100 38,572,085,000 3,821 423.823 8,225 T/J 2,300 8,200 B 3,300 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 26,175 26,625 26,200 26,350 175 843,800 22,268,667,500 2,094 188.214 26,375 J 15,000 26,350 T/B 17,800 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,560 1,570 1,540 1,565 5 18,286,400 28,561,260,500 2,002 15,263.825 1,565 T/J 53,200 1,555 B 79,600 20 MAPI Mitra Adiperkasa Tbk. XDSO1X7CMBD100E741------------ 1,380 1,465 1,375 1,445 65 48,262,400 68,918,673,000 7,342 2,318.864 1,445 T/J 455,400 1,440 B 7,600 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 590 595 580 580 -10 17,824,400 10,408,248,000 2,031 72.956 585 J 542,000 580 T/B 2,342,000 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,400 2,440 2,380 2,440 40 23,506,500 56,825,416,000 4,806 650.986 2,440 T/J 743,400 2,430 B 117,300 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,310 1,310 1,295 1,295 -15 16,142,700 20,976,791,000 3,174 2,689.233 1,295 T/J 431,300 1,290 B 2,107,800 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,605 1,610 1,585 1,605 0 24,628,300 39,490,999,000 2,993 535.000 1,610 J 1,316,000 1,605 T/B 220,500 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,285 1,290 1,250 1,280 -5 6,455,300 8,167,876,500 1,888 146.286 1,280 T/J 319,000 1,275 B 52,900 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,670 2,690 2,640 2,640 -30 7,191,000 19,125,584,000 4,097 2,295.652 2,650 J 12,600 2,640 T/B 1,129,200 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56100B121------------ 3,990 4,020 3,900 3,900 -90 11,042,300 43,522,276,000 6,102 1,362.131 3,910 J 46,600 3,900 T/B 192,400 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,050 3,000 2,880 2,880 -170 322,026,200 938,265,774,000 70,151 1,513.519 2,880 T/J 300,000 2,870 B 3,396,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,675 25,175 24,650 25,000 325 4,417,000 110,045,747,500 3,472 29,761.905 25,000 T/J 1,800 24,875 B 2,100 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,460 2,480 2,410 2,430 -30 13,418,200 32,660,320,000 6,265 62,211.982 2,430 T/J 300,700 2,420 B 109,600 Total 2,353,358,700 2,617,655,175,000 209,556 524,652,400 124,527,400 Jakarta, 30 July 2024 Trading Division