List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 07 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------------ 735 745 730 735 0 43,057,200 31,621,463,000 5,158 896.341 735 T/J 478,200 730 B 306,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,255 1,315 1,260 1,315 60 25,521,500 33,248,975,500 4,274 1,315.000 1,315 T/J 95,400 1,310 B 4,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,180 3,270 3,200 3,230 50 52,500,700 169,554,524,000 10,171 293.636 3,230 T/J 5,035,400 3,220 B 98,900 4 AKRA AKR Corporindo Tbk. XDSO1XDTMNS000A112------------ 1,405 1,445 1,410 1,440 35 36,490,300 52,088,121,500 5,594 5,738.424 1,440 T/J 559,600 1,435 B 116,000 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 11,800 11,800 11,225 11,325 -475 41,011,200 468,984,800,000 18,032 668.142 11,325 T/J 34,000 11,300 B 92,100 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,295 1,315 1,295 1,295 0 20,663,400 26,937,589,000 6,836 853.827 1,300 J 45,700 1,295 T/B 1,935,700 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 4,610 4,630 4,560 4,630 20 72,512,400 333,508,592,000 11,637 3,310.998 4,630 T/J 629,400 4,620 B 13,000 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,500 2,530 2,480 2,520 20 18,511,900 46,475,781,000 5,780 505.836 2,530 J 1,688,200 2,520 T/B 1,824,000 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 148 150 146 148 0 63,350,000 9,393,214,900 1,146 26.881 149 J 15,839,000 148 T/B 1,944,600 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,015 1,065 1,020 1,045 30 137,858,600 143,999,727,500 10,583 408.634 1,050 J 498,500 1,045 T/B 2,233,400 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,100 5,300 5,125 5,300 200 5,521,800 28,927,490,000 2,388 24,138.088 5,300 T/J 276,800 5,275 B 123,100 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,190 2,240 2,160 2,170 -20 22,712,900 49,810,740,000 4,963 110.129 2,180 J 36,300 2,170 T/B 457,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 51 50 50 0 1,580,530,900 79,574,591,900 6,854 14.793 51 J 272,963,100 50 T/B 3,657,307,000 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,000 11,150 10,950 11,050 50 5,619,800 62,045,050,000 2,987 409.639 11,050 T/J 337,500 11,025 B 100 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,650 3,720 3,650 3,650 0 7,640,900 28,117,005,000 3,255 1,512.201 3,660 J 57,900 3,650 T/B 89,700 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,100 6,150 6,075 6,125 25 4,242,600 26,026,937,500 2,230 1,048.460 6,150 J 463,800 6,125 T/B 26,600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 7,900 8,250 7,875 8,200 300 6,548,500 53,280,395,000 3,317 422.534 8,200 T/J 1,051,500 8,150 B 100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 25,525 26,050 25,600 25,800 275 1,624,200 41,963,102,500 2,579 184.286 25,850 J 600 25,800 T/B 1,700 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,645 1,660 1,635 1,650 5 18,668,600 30,824,525,500 2,984 16,092.851 1,655 J 97,900 1,650 T/B 3,800 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,425 1,465 1,405 1,430 5 19,066,300 27,498,520,000 2,678 2,294.793 1,430 T/J 137,700 1,425 B 1,700 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 565 585 570 575 10 39,358,100 22,770,812,000 3,398 72.327 575 T/J 250,000 570 B 1,773,600 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,200 2,250 2,200 2,200 0 16,724,400 37,179,540,000 3,517 586.955 2,210 J 5,100 2,200 T/B 521,700 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,270 1,290 1,260 1,275 5 30,539,800 38,958,781,500 3,927 2,647.700 1,275 T/J 539,700 1,270 B 194,100 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,535 1,560 1,530 1,555 20 35,804,300 55,548,597,000 4,874 518.333 1,555 T/J 424,600 1,550 B 283,300 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,245 1,265 1,245 1,250 5 8,146,400 10,231,549,000 1,912 142.857 1,255 J 12,900 1,250 T/B 26,800 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,590 2,630 2,590 2,610 20 10,482,000 27,294,923,000 4,124 2,269.565 2,610 T/J 55,600 2,600 B 412,200 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,790 3,850 3,780 3,780 -10 14,106,700 53,611,823,000 3,595 1,320.220 3,790 J 17,500 3,780 T/B 703,500 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,790 2,840 2,790 2,820 30 77,320,200 218,144,784,000 10,388 1,481.988 2,830 J 323,400 2,820 T/B 842,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,150 24,950 24,250 24,725 575 4,739,000 116,707,352,500 4,124 29,434.524 24,725 T/J 10,000 24,700 B 1,100 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,460 2,480 2,440 2,480 20 7,543,800 18,564,893,000 2,831 63,492.063 2,480 T/J 616,800 2,460 B 60,600 Total 2,428,418,400 2,342,894,200,800 156,136 302,582,100 3,671,399,400 Jakarta, 07 August 2024 Trading Division