List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 08 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------------ 735 740 715 720 -15 52,492,200 37,995,692,500 6,749 878.049 725 J 1,551,700 720 T/B 5,632,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,315 1,325 1,290 1,305 -10 20,820,300 27,196,802,000 4,145 1,305.000 1,310 J 206,000 1,305 T/B 50,400 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,230 3,230 3,160 3,190 -40 33,577,900 106,946,497,000 8,744 290.000 3,190 T/J 208,900 3,180 B 387,500 4 AKRA AKR Corporindo Tbk. XDSO1XDTMNS000A112------------ 1,440 1,435 1,415 1,420 -20 14,812,500 21,030,502,500 3,868 5,658.723 1,425 J 76,800 1,420 T/B 2,245,700 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 11,325 11,400 10,325 10,350 -975 48,376,200 518,975,150,000 27,180 610.619 10,375 J 32,400 10,350 T/B 1,144,700 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,295 1,300 1,270 1,270 -25 46,868,600 60,010,207,500 11,747 837.344 1,275 J 1,700 1,270 T/B 2,261,300 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 4,630 4,750 4,600 4,740 110 116,387,300 546,791,728,000 17,566 3,389.661 4,740 T/J 742,800 4,730 B 178,200 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,520 2,540 2,480 2,520 0 17,805,200 44,629,895,000 3,102 505.836 2,530 J 1,560,500 2,520 T/B 175,900 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 148 150 147 149 1 91,733,100 13,572,075,000 1,739 27.063 149 T/J 4,742,700 148 B 11,604,200 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,045 1,055 1,030 1,035 -10 63,567,600 66,108,372,500 6,437 404.724 1,040 J 1,421,700 1,035 T/B 1,316,000 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,300 5,325 5,225 5,250 -50 4,368,100 22,991,510,000 1,769 23,910.370 5,275 J 1,400 5,250 T/B 3,300 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,170 2,200 2,130 2,140 -30 13,277,100 28,720,174,000 3,582 108.607 2,140 T/J 100 2,130 B 429,500 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 51 50 50 0 1,628,260,800 81,869,409,900 6,437 14.793 51 J 632,165,400 50 T/B 3,273,512,600 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,050 11,125 10,775 10,975 -75 5,063,700 55,522,270,000 2,550 406.858 11,025 J 300 10,975 T/B 31,200 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,650 3,670 3,610 3,610 -40 6,808,000 24,682,088,000 3,333 1,495.629 3,620 J 5,800 3,610 T/B 1,039,300 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,125 6,225 6,125 6,225 100 9,398,000 58,221,520,000 5,761 1,065.578 6,225 T/J 188,400 6,200 B 2,700 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 8,200 8,175 7,900 7,900 -300 6,635,600 52,953,697,500 4,220 407.076 7,950 J 2,100 7,900 T/B 304,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 25,800 26,150 25,600 25,825 25 815,600 21,125,312,500 1,855 184.464 26,000 J 1,900 25,825 T/B 35,200 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,650 1,680 1,645 1,655 5 39,547,500 65,484,875,000 3,282 16,141.617 1,655 T/J 8,028,800 1,650 B 7,800 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,430 1,440 1,405 1,405 -25 13,098,600 18,557,104,500 2,085 2,254.674 1,410 J 400 1,405 T/B 51,900 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 575 575 550 550 -25 44,168,800 24,677,757,500 4,042 69.182 555 J 146,800 550 T/B 2,212,300 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,200 2,230 2,180 2,180 -20 20,325,800 44,619,597,000 4,785 581.619 2,190 J 88,200 2,180 T/B 755,500 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,275 1,305 1,280 1,285 10 28,092,800 36,256,432,000 3,455 2,668.466 1,285 T/J 1,055,000 1,280 B 913,500 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,555 1,580 1,550 1,565 10 24,638,200 38,543,277,500 2,897 521.667 1,565 T/J 64,500 1,560 B 490,100 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,250 1,260 1,235 1,240 -10 6,951,300 8,642,569,000 1,553 141.714 1,245 J 56,500 1,240 T/B 14,700 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,610 2,620 2,580 2,590 -20 8,760,900 22,722,725,000 4,390 2,252.174 2,600 J 268,100 2,590 T/B 3,000 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,780 3,800 3,740 3,750 -30 14,213,100 53,481,860,000 3,917 1,309.742 3,760 J 11,900 3,750 T/B 763,600 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,820 2,880 2,800 2,850 30 99,533,000 283,507,834,000 12,589 1,497.753 2,860 J 675,100 2,850 T/B 244,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,725 24,775 24,275 24,625 -100 3,126,500 76,713,710,000 3,665 29,315.476 24,625 T/J 40,400 24,600 B 2,200 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,480 2,500 2,460 2,460 -20 6,237,100 15,399,117,000 1,750 62,980.031 2,470 J 23,900 2,460 T/B 1,594,700 Total 2,489,761,400 2,477,949,762,400 169,194 653,370,200 3,307,408,200 Jakarta, 08 August 2024 Trading Division