List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 02 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------------ 795 795 750 760 -35 137,731,100 105,854,276,000 14,503 926.829 765 J 416,200 760 T/B 721,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,335 1,360 1,320 1,350 15 24,541,700 33,006,437,500 4,281 1,350.000 1,350 T/J 142,800 1,345 B 906,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,250 3,370 3,230 3,320 70 72,656,600 241,457,121,000 12,405 301.818 3,320 T/J 10,924,900 3,310 B 378,100 4 AKRA AKR Corporindo Tbk. CDSO1XDTMNS000A112------------ 1,520 1,535 1,510 1,525 5 44,466,400 67,691,112,500 5,792 6,077.150 1,530 J 482,900 1,525 T/B 3,140,500 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 11,900 11,900 11,700 11,825 -75 20,961,900 247,487,157,500 6,531 697.640 11,825 T/J 354,400 11,800 B 1,100 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,345 1,350 1,320 1,345 0 32,243,400 43,188,834,500 6,820 886.794 1,350 J 4,220,900 1,345 T/B 480,500 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,740 4,740 4,670 4,690 -50 47,509,800 223,618,494,000 12,199 3,353.905 4,700 J 248,200 4,690 T/B 515,600 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R100G111------------ 2,580 2,580 2,520 2,550 -30 34,413,500 87,557,891,000 7,080 511.858 2,550 T/J 1,059,100 2,540 B 700 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 156 158 154 157 1 104,981,300 16,373,618,400 1,725 28.516 157 T/J 3,139,800 156 B 890,400 10 BRPT Barito Pacific Tbk. --SO1XD4Q44100B111------------ 1,120 1,125 1,090 1,090 -30 115,349,300 127,798,676,000 11,399 426.231 1,090 T/J 817,000 1,085 B 1,539,900 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,250 5,275 5,075 5,250 0 11,501,600 59,758,587,500 2,484 23,910.370 5,275 J 96,800 5,250 T/B 3,573,200 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,170 2,190 2,140 2,170 0 17,463,200 37,789,032,000 2,334 110.129 2,180 J 27,200 2,170 T/B 212,500 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 53 53 51 53 0 2,196,273,300 114,599,967,800 8,509 15.680 53 T/J 236,569,900 52 B 339,006,500 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,000 11,250 11,000 11,175 175 7,453,600 82,953,800,000 4,084 414.272 11,175 T/J 52,300 11,075 B 2,500 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,830 3,820 3,760 3,770 -60 12,437,400 47,058,426,000 4,111 1,561.917 3,780 J 23,400 3,770 T/B 96,700 16 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ6S000D222------------ 6,150 6,175 6,100 6,100 -50 6,432,100 39,377,737,500 3,069 1,044.181 6,125 J 26,200 6,100 T/B 120,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10100B152------------ 8,100 8,250 8,025 8,250 150 5,966,800 48,544,540,000 3,790 425.111 8,250 T/J 707,500 8,150 B 500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 26,625 26,975 26,400 26,975 350 1,614,900 43,333,950,000 3,065 192.679 26,975 T/J 46,700 26,950 B 1,000 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,650 1,650 1,615 1,640 -10 30,857,100 50,350,595,500 4,287 15,995.318 1,640 T/J 164,100 1,635 B 900 20 MAPI Mitra Adiperkasa Tbk. XDSO1X3CMBD100E741------------ 1,400 1,490 1,390 1,460 60 47,314,100 68,776,679,000 5,211 2,342.935 1,460 T/J 46,700 1,455 B 158,200 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 605 610 590 590 -15 27,380,600 16,347,998,500 2,670 74.214 595 J 468,600 590 T/B 2,207,300 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,440 2,430 2,350 2,350 -90 33,711,800 79,991,826,000 6,903 626.974 2,360 J 36,400 2,350 T/B 4,829,400 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,340 1,345 1,320 1,325 -15 39,998,800 53,239,122,500 4,201 2,751.532 1,330 J 13,200 1,325 T/B 467,500 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,590 1,610 1,585 1,585 -5 21,969,200 35,093,128,000 5,704 528.333 1,590 J 11,600 1,585 T/B 133,500 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,285 1,285 1,255 1,255 -30 16,577,400 20,953,147,000 3,712 143.429 1,260 J 20,600 1,255 T/B 491,100 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,670 2,740 2,660 2,720 50 22,835,800 61,967,070,000 8,046 2,365.217 2,720 T/J 421,800 2,710 B 204,600 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56100B121------------ 3,850 3,950 3,820 3,860 10 14,597,400 56,864,729,000 5,286 1,348.161 3,870 J 23,100 3,860 T/B 136,300 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,880 2,880 2,820 2,850 -30 106,256,400 301,924,893,000 26,563 1,497.753 2,860 J 1,183,200 2,850 T/B 1,669,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 25,550 25,975 25,250 25,650 100 4,665,000 119,816,640,000 5,383 30,535.714 25,650 T/J 3,800 25,600 B 2,800 30 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,500 2,540 2,430 2,430 -70 12,724,200 31,525,739,000 5,530 62,211.982 2,440 J 64,500 2,430 T/B 601,400 Total 3,272,885,700 2,564,301,226,700 197,677 261,813,800 362,490,800 Jakarta, 02 August 2024 Trading Division