List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 01 August 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------------ 800 805 790 795 -5 31,656,500 25,217,895,500 3,463 969.512 800 J 191,200 795 T/B 7,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,340 1,355 1,330 1,335 -5 20,045,200 26,851,639,500 3,134 1,335.000 1,335 T/J 47,300 1,330 B 696,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,220 3,250 3,170 3,250 30 36,345,400 117,145,129,000 8,600 295.455 3,250 T/J 270,500 3,240 B 9,600 4 AKRA AKR Corporindo Tbk. CDSO1XDTMNS000A112------------ 1,515 1,525 1,505 1,520 5 43,081,000 65,329,712,000 7,597 6,057.225 1,520 T/J 1,043,500 1,515 B 662,200 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 11,825 12,000 11,800 11,900 75 21,468,000 255,729,145,000 5,649 702.065 11,900 T/J 104,300 11,875 B 2,800 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,315 1,355 1,325 1,345 30 54,534,700 73,137,511,500 8,581 886.794 1,345 T/J 94,600 1,340 B 967,000 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,720 4,740 4,660 4,740 20 50,775,700 238,862,638,000 17,551 3,389.661 4,740 T/J 156,000 4,730 B 70,500 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R100G111------------ 2,600 2,640 2,570 2,580 -20 31,767,400 82,402,364,000 8,662 517.880 2,580 T/J 1,015,900 2,570 B 1,050,500 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 157 161 156 156 -1 145,238,100 23,032,224,000 2,561 28.334 157 J 7,000 156 T/B 1,042,900 10 BRPT Barito Pacific Tbk. --SO1XD4Q44100B111------------ 1,090 1,125 1,095 1,120 30 141,777,100 157,384,831,500 13,546 437.962 1,120 T/J 3,489,700 1,115 B 270,800 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,225 5,275 5,200 5,250 25 2,749,200 14,392,207,500 1,554 23,910.370 5,250 T/J 800 5,225 B 47,000 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,170 2,200 2,150 2,170 0 9,289,100 20,187,189,000 1,920 110.129 2,180 J 109,100 2,170 T/B 69,900 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 53 54 52 53 0 1,425,057,600 74,949,511,400 6,910 15.680 53 T/J 150,900,900 52 B 512,841,300 14 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAQ2S000D222------------ 10,925 11,125 10,975 11,000 75 6,655,400 73,482,487,500 3,564 407.785 11,025 J 600 11,000 T/B 37,000 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,740 3,840 3,760 3,830 90 19,162,700 73,068,284,000 5,301 1,586.775 3,840 J 354,200 3,830 T/B 118,600 16 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ6S000D222------------ 6,125 6,250 6,025 6,150 25 15,237,800 93,879,252,500 5,655 1,052.740 6,175 J 55,000 6,150 T/B 118,600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10100B152------------ 8,350 8,450 8,075 8,100 -250 8,845,100 72,589,300,000 4,643 417.382 8,125 J 3,000 8,100 T/B 777,400 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 26,300 26,750 26,350 26,625 325 1,142,300 30,343,427,500 3,143 190.179 26,625 T/J 5,200 26,600 B 4,400 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,590 1,670 1,590 1,650 60 68,481,800 111,980,287,500 6,133 16,092.851 1,655 J 102,000 1,650 T/B 6,700 20 MAPI Mitra Adiperkasa Tbk. XDSO1X3CMBD100E741------------ 1,450 1,450 1,390 1,400 -50 53,850,700 76,396,436,500 6,942 2,246.650 1,400 T/J 191,700 1,395 B 537,100 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 595 615 595 605 10 43,005,600 26,129,335,500 3,897 76.101 610 J 555,000 605 T/B 1,040,200 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,460 2,480 2,430 2,440 -20 16,804,000 41,189,250,000 3,369 650.986 2,440 T/J 44,100 2,430 B 572,500 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,320 1,380 1,335 1,340 20 70,111,700 94,668,555,500 7,447 2,782.681 1,345 J 676,500 1,340 T/B 1,237,300 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,600 1,605 1,590 1,590 -10 14,582,700 23,298,038,000 4,906 530.000 1,595 J 100 1,590 T/B 367,600 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,315 1,335 1,280 1,285 -30 19,688,100 25,485,773,000 3,969 146.857 1,290 J 31,700 1,285 T/B 824,000 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,680 2,700 2,640 2,670 -10 9,702,200 25,901,356,000 4,292 2,321.739 2,680 J 477,500 2,670 T/B 161,900 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56100B121------------ 3,910 3,880 3,730 3,850 -60 30,671,900 116,737,508,000 9,773 1,344.668 3,850 T/J 647,300 3,840 B 220,300 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,880 2,930 2,880 2,880 0 121,021,800 351,180,321,000 24,042 1,513.519 2,890 J 93,600 2,880 T/B 3,464,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 25,800 25,875 25,475 25,550 -250 4,227,300 108,356,297,500 4,625 30,416.667 25,675 J 600 25,550 T/B 16,100 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,440 2,510 2,440 2,500 60 12,299,900 30,501,833,000 4,760 64,004.096 2,510 J 325,500 2,500 T/B 534,900 Total 2,529,276,000 2,549,809,740,900 196,189 160,994,400 527,777,100 Jakarta, 01 August 2024 Trading Division