List of Securities Quotation: Jakarta Islamic Index(JII) Date: Saturday, 07 September 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------------ 795 990 755 990 195 15,903,900 13,712,386,500 13,486 1,207.317 0 J 0 0 B 0 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,290 1,315 1,245 1,245 -45 17,400 22,361,000 20 1,245.000 0 J 0 0 B 0 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,550 3,690 3,490 3,650 100 6,159,600 22,519,303,000 181 331.818 0 J 0 0 B 0 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,435 1,450 1,450 1,450 15 10,000 14,500,000 1 5,778.274 0 J 0 0 B 0 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,675 10,900 10,900 10,900 225 5,013,200 54,643,880,000 27 643.068 0 J 0 0 B 0 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,345 1,600 1,370 1,510 165 21,753,600 32,032,114,500 16,133 995.583 0 J 0 0 B 0 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,075 6,050 5,075 5,775 700 31,826,000 184,730,092,500 63,782 4,129.808 0 J 0 0 B 0 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,650 2,830 2,660 2,830 180 647,300 1,794,261,000 4,421 568.062 0 J 0 0 B 0 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 164 163 162 162 -2 200 32,500 2 29.424 0 J 0 0 B 0 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,095 1,160 1,085 1,090 -5 5,002,500 5,530,373,000 172 426.231 0 J 0 0 B 0 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,850 4,900 4,900 4,900 50 37,000 181,300,000 8 22,316.346 0 J 0 0 B 0 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,360 2,580 2,340 2,580 220 222,000 532,400,000 36 130.937 0 J 0 0 B 0 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 52 70 55 67 15 261,430,900 17,866,182,300 13,707 19.822 0 J 0 0 B 0 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,650 0 0 11,650 0 0 0 0 431.881 0 J 0 0 B 0 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,670 3,750 3,750 3,750 80 4,000 15,000,000 1 1,553.631 0 J 0 0 B 0 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 6,975 7,250 7,000 7,250 275 33,400 236,320,000 10 1,241.035 0 J 0 0 B 0 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,300 8,150 8,150 8,150 -150 300 2,445,000 1 419.958 0 J 0 0 B 0 18 ITMG Indo Tambangraya Megah Tbk. CDSO1SDEU63200A121------------ 27,275 32,725 32,725 32,725 5,450 1,900 62,177,500 2 233.750 0 J 0 0 B 0 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,690 1,690 1,270 1,400 -290 873,600 1,171,075,000 36 13,654.540 0 J 0 0 B 0 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,515 0 0 1,515 0 0 0 0 2,431.196 0 J 0 0 B 0 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 540 500 500 500 -40 178,500 89,250,000 7 62.893 0 J 0 0 B 0 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,280 2,380 2,280 2,380 100 4,048,400 9,501,425,000 30 634.978 0 J 0 0 B 0 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,245 1,165 1,165 1,165 -80 800 932,000 3 2,419.271 0 J 0 0 B 0 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,530 1,900 1,550 1,900 370 860,900 1,369,674,000 242 633.333 0 J 0 0 B 0 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,140 0 0 1,140 0 0 0 0 130.286 0 J 0 0 B 0 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,750 0 0 2,750 0 0 0 0 2,391.304 0 J 0 0 B 0 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,030 0 0 4,030 0 0 0 0 1,407.536 0 J 0 0 B 0 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,020 3,770 3,100 3,260 240 3,765,600 12,945,342,000 2,543 1,713.220 0 J 0 0 B 0 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,525 30,150 27,200 30,150 2,625 6,600 196,037,500 6 35,892.857 0 J 0 0 B 0 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,220 2,400 2,300 2,400 180 482,600 1,134,533,000 223 61,443.932 0 J 0 0 B 0 Total 358,280,200 360,303,397,300 115,080 0 0 Jakarta, 07 September 2024 Trading Division