List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 31 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------------ 785 805 790 800 15 12,481,400 9,970,362,500 2,412 975.610 805 J 2,219,700 800 T/B 67,800 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,335 1,350 1,335 1,340 5 15,925,300 21,378,583,500 2,081 1,340.000 1,345 J 7,400 1,340 T/B 14,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,230 3,270 3,200 3,220 -10 44,870,200 144,733,986,000 10,103 292.727 3,220 T/J 3,861,200 3,210 B 153,100 4 AKRA AKR Corporindo Tbk. CDSO1XDTMNS000A112------------ 1,525 1,525 1,510 1,515 -10 44,530,100 67,392,001,500 5,944 6,037.300 1,520 J 311,900 1,515 T/B 1,684,800 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,925 11,925 11,675 11,825 -100 26,114,800 308,917,980,000 6,569 697.640 11,850 J 222,100 11,800 B 10,900 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,300 1,325 1,305 1,315 15 34,840,100 45,779,701,000 6,144 867.014 1,320 J 984,900 1,315 T/B 1,166,700 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,540 4,730 4,590 4,720 180 170,406,600 797,064,290,000 24,986 3,375.358 4,720 T/J 160,800 4,710 B 216,800 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R100G111------------ 2,480 2,620 2,490 2,600 120 93,801,600 242,038,372,000 13,743 521.894 2,600 T/J 463,900 2,590 B 440,100 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20100B146------------ 156 159 155 157 1 94,588,300 14,828,333,400 1,697 28.516 158 J 9,050,600 157 T/B 4,836,600 10 BRPT Barito Pacific Tbk. --SO1XD4Q44100B111------------ 1,075 1,105 1,075 1,090 15 120,221,500 131,078,964,500 9,093 426.231 1,090 T/J 198,300 1,085 B 84,900 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,200 5,275 5,150 5,225 25 7,413,200 38,565,557,500 1,830 23,796.511 5,250 J 108,400 5,225 T/B 50,000 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,170 2,200 2,140 2,170 0 13,824,100 30,052,356,000 2,133 110.129 2,170 T/J 26,100 2,160 B 734,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 55 54 52 53 -2 2,829,429,300 150,417,453,300 9,796 15.680 54 J 313,349,700 53 T/B 43,630,400 14 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAQ2S000D222------------ 10,900 10,950 10,875 10,925 25 2,971,700 32,466,737,500 1,582 405.005 10,925 T/J 514,500 10,900 B 1,800 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,680 3,770 3,680 3,740 60 13,855,600 51,641,538,000 3,927 1,549.488 3,750 J 157,400 3,740 T/B 404,600 16 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ6S000D222------------ 6,050 6,125 6,025 6,125 75 14,631,000 89,124,490,000 2,800 1,048.460 6,150 J 1,576,000 6,125 T/B 59,600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10100B152------------ 8,225 8,350 8,150 8,350 125 4,112,600 34,104,552,500 3,102 430.264 8,375 J 100,600 8,350 T/B 24,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 26,350 26,500 26,050 26,300 -50 1,271,500 33,294,010,000 2,827 187.857 26,325 J 6,900 26,300 T/B 8,300 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,565 1,610 1,560 1,590 25 39,831,000 63,246,359,000 2,486 15,507.656 1,590 T/J 10,868,500 1,585 B 467,400 20 MAPI Mitra Adiperkasa Tbk. XDSO1X7CMBD100E741------------ 1,445 1,460 1,410 1,450 5 53,129,700 76,577,835,500 4,952 2,326.888 1,450 T/J 13,000 1,445 B 11,200 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 580 600 585 595 15 30,773,800 18,296,288,000 2,453 74.843 600 J 2,307,200 595 T/B 952,700 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,440 2,480 2,430 2,460 20 26,224,000 64,401,097,000 4,515 656.322 2,470 J 1,124,000 2,460 T/B 101,500 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,295 1,330 1,295 1,320 25 27,859,500 36,708,496,000 3,350 2,741.148 1,325 J 2,929,900 1,320 T/B 930,700 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,605 1,615 1,590 1,600 -5 20,831,400 33,321,137,500 4,364 533.333 1,600 T/J 55,800 1,595 B 51,300 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,280 1,330 1,275 1,315 35 28,415,900 37,298,593,000 5,513 150.286 1,320 J 984,900 1,315 T/B 306,500 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,640 2,680 2,640 2,680 40 10,266,700 27,355,125,000 3,677 2,330.435 2,690 J 1,439,200 2,680 T/B 865,900 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56100B121------------ 3,900 3,940 3,880 3,910 10 9,188,200 35,938,689,000 3,380 1,365.624 3,920 J 13,900 3,910 T/B 262,800 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,880 2,920 2,840 2,880 0 207,440,800 597,218,944,000 24,189 1,513.519 2,890 J 1,618,100 2,880 T/B 273,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 25,000 25,825 25,100 25,800 800 9,902,100 252,786,320,000 10,202 30,714.286 25,800 T/J 68,000 25,775 B 3,200 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,430 2,450 2,410 2,440 10 12,819,500 31,137,712,000 4,211 62,467.998 2,450 J 136,400 2,440 T/B 2,005,600 Total 4,021,971,500 3,517,135,865,200 184,061 354,879,300 59,821,200 Jakarta, 31 July 2024 Trading Division