List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 06 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------------ 725 745 720 735 10 73,461,900 53,688,704,000 10,614 896.341 735 T/J 403,300 730 B 59,800 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,245 1,285 1,230 1,255 10 42,198,600 53,088,729,500 7,823 1,255.000 1,260 J 37,600 1,255 T/B 199,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,090 3,200 3,080 3,180 90 92,352,300 291,916,100,000 18,232 289.091 3,190 J 277,000 3,180 T/B 77,200 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,405 1,425 1,395 1,405 0 36,130,900 50,947,126,000 6,219 5,598.948 1,405 T/J 18,700 1,400 B 1,361,700 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 11,700 12,075 11,625 11,800 100 29,756,300 352,863,505,000 8,740 696.165 11,875 J 1,000 11,800 T/B 21,900 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,285 1,305 1,280 1,295 10 27,910,200 36,160,380,000 6,611 853.827 1,300 J 164,800 1,295 T/B 72,100 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 4,560 4,620 4,540 4,610 50 56,748,800 260,499,515,000 9,521 3,296.695 4,610 T/J 81,100 4,600 B 575,700 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,420 2,510 2,420 2,500 80 49,436,300 122,037,430,000 7,121 501.822 2,510 J 727,800 2,500 T/B 132,800 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 150 150 147 148 -2 92,068,700 13,634,779,800 1,963 26.881 149 J 14,190,400 148 T/B 39,800 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,015 1,045 1,010 1,015 0 104,670,400 107,436,830,000 9,751 396.903 1,020 J 135,200 1,015 T/B 2,140,500 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,150 5,300 5,100 5,100 -50 5,656,300 29,218,560,000 2,054 23,227.217 5,175 J 55,200 5,100 T/B 102,900 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,080 2,200 2,100 2,190 110 27,207,800 58,909,546,000 6,156 111.144 2,190 T/J 584,200 2,180 B 608,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 51 51 50 50 -1 1,271,351,800 63,782,719,300 7,217 14.793 51 J 436,019,200 50 T/B 2,355,183,800 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,900 11,100 10,900 11,000 100 7,517,800 82,609,097,500 4,172 407.785 11,000 T/J 1,100 10,975 B 44,000 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,630 3,680 3,620 3,650 20 9,603,700 35,000,594,000 4,274 1,512.201 3,650 T/J 68,200 3,640 B 177,600 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,050 6,150 6,025 6,100 50 11,577,400 70,644,385,000 4,396 1,044.181 6,125 J 41,300 6,100 T/B 6,800 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 7,875 8,000 7,800 7,900 25 5,309,000 41,893,630,000 3,405 407.076 7,925 J 1,974,500 7,900 T/B 600,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 25,625 26,025 25,250 25,525 -100 2,320,900 59,443,660,000 4,410 182.321 25,550 J 5,100 25,525 T/B 69,300 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,630 1,660 1,625 1,645 15 34,238,100 56,413,088,000 6,183 16,044.085 1,650 J 9,900 1,645 T/B 154,900 20 MAPI Mitra Adiperkasa Tbk. XDSO1X3CM4D100E741------------ 1,430 1,460 1,410 1,425 -5 18,614,100 26,818,331,500 2,725 2,286.769 1,430 J 65,600 1,425 T/B 1,784,200 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 550 575 550 565 15 67,413,600 37,939,622,500 5,712 71.069 570 J 201,600 565 T/B 519,800 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,190 2,250 2,160 2,200 10 24,610,500 54,302,233,000 5,678 586.955 2,200 T/J 316,300 2,190 B 791,300 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,255 1,290 1,255 1,270 15 35,494,800 45,056,687,000 5,041 2,637.317 1,270 T/J 1,719,300 1,265 B 78,100 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,530 1,555 1,515 1,535 5 34,932,500 53,783,355,500 8,086 511.667 1,540 J 122,900 1,535 T/B 449,400 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,210 1,260 1,215 1,245 35 16,026,200 19,908,747,500 3,740 142.286 1,245 T/J 362,400 1,240 B 125,200 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,560 2,630 2,540 2,590 30 19,166,600 49,505,825,000 8,239 2,252.174 2,590 T/J 141,500 2,580 B 72,900 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,780 3,890 3,770 3,790 10 18,645,000 71,387,621,000 4,395 1,323.712 3,810 J 100 3,790 T/B 830,500 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,790 2,840 2,790 2,790 0 98,524,200 276,675,792,000 17,191 1,466.222 2,800 J 30,700 2,790 T/B 315,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,425 24,750 24,100 24,150 -275 7,129,900 173,162,547,500 8,600 28,750.000 24,200 J 4,000 24,150 T/B 67,700 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,410 2,490 2,410 2,460 50 13,817,000 33,978,060,000 4,578 62,980.031 2,470 J 56,300 2,460 T/B 28,300 Total 2,333,891,600 2,682,707,201,600 202,847 457,816,300 2,366,691,000 Jakarta, 06 August 2024 Trading Division