List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 05 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------------ 760 765 710 725 -35 68,111,100 50,084,816,000 13,910 884.146 725 T/J 2,700 720 B 189,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,350 1,350 1,240 1,245 -105 57,410,500 73,632,670,000 11,207 1,245.000 1,250 J 331,800 1,245 T/B 94,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,320 3,270 3,070 3,090 -230 136,208,200 430,737,810,000 27,032 280.909 3,090 T/J 2,900,200 3,080 B 773,800 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,525 1,485 1,390 1,405 -120 76,682,000 110,293,435,500 16,989 5,598.948 1,405 T/J 667,800 1,400 B 335,900 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 11,825 11,850 11,200 11,700 -125 30,508,800 355,246,192,500 9,616 690.265 11,700 T/J 604,600 11,650 B 5,200 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,345 1,330 1,265 1,285 -60 65,319,000 84,530,386,500 16,931 847.234 1,285 T/J 24,700 1,280 B 62,900 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 4,690 4,650 4,520 4,560 -130 93,952,300 430,810,257,000 20,694 3,260.940 4,560 T/J 123,400 4,550 B 36,400 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,550 2,500 2,360 2,420 -130 73,820,900 179,345,628,000 15,923 485.763 2,420 T/J 119,500 2,410 B 880,200 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 157 155 146 150 -7 322,789,800 48,547,391,700 4,691 27.245 150 T/J 20,357,300 149 B 3,189,900 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,090 1,065 1,000 1,015 -75 210,466,100 218,188,464,500 17,957 396.903 1,015 T/J 2,874,700 1,010 B 1,160,000 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,250 5,250 5,100 5,150 -100 3,497,600 18,063,082,500 2,198 23,454.935 5,175 J 87,000 5,125 B 7,400 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,170 2,170 2,080 2,080 -90 34,132,200 72,567,628,000 4,764 105.562 2,090 J 8,000 2,080 T/B 1,945,500 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 53 52 50 51 -2 5,466,579,700 277,575,630,200 13,339 15.089 51 T/J 481,480,000 50 B 919,518,400 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,175 11,275 10,675 10,900 -275 10,163,800 111,002,832,500 5,033 404.078 10,900 T/J 46,400 10,850 B 900 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,770 3,730 3,610 3,630 -140 24,576,700 90,114,642,000 7,816 1,503.915 3,640 J 20,200 3,630 T/B 23,500 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,100 6,100 5,950 6,050 -50 12,489,900 75,337,365,000 4,502 1,035.622 6,050 T/J 238,500 6,025 B 1,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 8,250 8,175 7,800 7,875 -375 8,070,400 64,113,860,000 6,983 405.788 7,900 J 67,100 7,875 T/B 25,800 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 26,975 26,900 25,400 25,625 -1,350 2,754,700 71,505,730,000 6,315 183.036 25,625 T/J 184,200 25,600 B 35,700 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,640 1,635 1,600 1,630 -10 18,928,900 30,662,692,000 3,199 15,897.786 1,630 T/J 100 1,625 B 26,100 20 MAPI Mitra Adiperkasa Tbk. XDSO1X3CM4D100E741------------ 1,460 1,445 1,385 1,430 -30 25,954,100 36,836,725,000 3,488 2,294.793 1,435 J 179,000 1,430 T/B 7,023,200 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 590 585 510 550 -40 150,183,000 82,273,064,500 9,715 69.182 550 T/J 3,319,000 545 B 2,813,600 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,350 2,340 2,160 2,190 -160 67,076,100 150,979,998,000 13,823 584.287 2,200 J 51,100 2,190 T/B 1,200 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,325 1,315 1,200 1,255 -70 78,942,000 99,794,478,000 12,322 2,606.168 1,260 J 125,200 1,255 T/B 51,900 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,585 1,585 1,505 1,530 -55 73,254,900 112,710,200,000 13,960 510.000 1,530 T/J 831,000 1,525 B 2,800 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,255 1,250 1,195 1,210 -45 32,122,700 39,317,941,500 6,071 138.286 1,215 J 56,800 1,210 T/B 322,300 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,720 2,710 2,510 2,560 -160 48,501,700 126,086,728,000 20,979 2,226.087 2,560 T/J 203,100 2,550 B 608,100 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,860 3,860 3,750 3,780 -80 18,686,600 70,981,799,000 6,398 1,320.220 3,790 J 54,600 3,780 T/B 14,700 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,850 2,830 2,760 2,790 -60 105,246,400 294,726,676,000 25,811 1,466.222 2,790 T/J 43,000 2,780 B 2,016,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 25,650 25,275 24,175 24,425 -1,225 8,787,200 217,066,022,500 9,743 29,077.381 24,425 T/J 164,500 24,400 B 43,000 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,430 2,450 2,370 2,410 -20 12,797,900 30,674,890,000 6,449 61,699.949 2,410 T/J 203,000 2,400 B 59,500 Total 7,338,015,200 4,053,809,036,400 337,858 515,368,500 941,270,500 Jakarta, 05 August 2024 Trading Division