List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 09 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------------ 720 735 720 720 0 55,467,000 40,259,910,000 4,905 878.049 725 J 128,500 720 T/B 5,065,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,305 1,340 1,305 1,320 15 13,468,000 17,832,886,000 3,124 1,320.000 1,325 J 12,500 1,320 T/B 748,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,190 3,220 3,150 3,180 -10 38,362,100 121,904,192,000 9,669 289.091 3,180 T/J 312,300 3,170 B 283,300 4 AKRA AKR Corporindo Tbk. XDSO1XDTMNS000A112------------ 1,420 1,465 1,425 1,450 30 25,551,400 37,040,135,500 3,943 5,778.274 1,455 J 7,000 1,450 T/B 50,400 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 10,350 11,150 10,500 11,100 750 38,672,200 419,593,875,000 14,342 654.867 11,100 T/J 178,400 11,075 B 6,500 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,270 1,300 1,280 1,285 15 26,308,700 33,923,827,000 6,208 847.234 1,290 J 1,229,700 1,285 T/B 788,700 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 4,740 4,790 4,730 4,760 20 44,489,500 212,166,545,000 12,399 3,403.963 4,760 T/J 351,700 4,750 B 111,500 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,520 2,600 2,520 2,590 70 33,611,900 86,188,075,000 5,461 519.887 2,590 T/J 1,437,900 2,580 B 182,400 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 149 152 149 149 0 82,136,300 12,315,832,400 1,351 27.063 150 J 5,286,200 149 T/B 5,711,600 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,035 1,060 1,040 1,045 10 56,562,600 59,386,461,000 4,707 408.634 1,045 T/J 64,300 1,040 B 532,300 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,250 5,300 5,125 5,175 -75 3,927,900 20,381,212,500 1,701 23,568.794 5,175 T/J 275,600 5,150 B 57,600 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,140 2,180 2,150 2,160 20 10,220,500 22,102,625,000 1,690 109.622 2,160 T/J 9,700 2,150 B 549,900 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 50 51 50 51 1 1,813,186,600 92,232,749,200 6,423 15.089 51 T/J 422,189,100 50 B 4,040,599,400 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,975 11,250 11,000 11,200 225 4,031,800 45,063,807,500 2,610 415.199 11,200 T/J 698,400 11,075 B 200 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,610 3,710 3,660 3,680 70 8,791,000 32,420,822,000 2,622 1,524.630 3,690 J 42,200 3,680 T/B 1,250,200 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,225 6,275 6,175 6,275 50 7,072,600 44,094,175,000 3,223 1,074.137 6,275 T/J 354,900 6,250 B 27,700 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 7,900 8,025 7,900 7,925 25 3,578,800 28,436,135,000 2,535 408.364 7,975 J 82,000 7,925 T/B 82,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 25,825 26,150 25,750 25,850 25 1,016,300 26,278,965,000 1,911 184.643 25,875 J 7,300 25,850 T/B 26,000 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,655 1,685 1,655 1,665 10 28,726,400 47,943,820,000 2,029 16,239.150 1,665 T/J 672,600 1,660 B 1,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,405 1,435 1,400 1,415 10 5,810,100 8,225,195,000 1,564 2,270.721 1,415 T/J 22,000 1,410 B 2,000 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 550 575 555 570 20 31,234,700 17,690,480,000 2,584 71.698 570 T/J 610,300 565 B 47,400 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,180 2,230 2,190 2,210 30 19,318,400 42,690,773,000 4,017 589.623 2,220 J 282,100 2,210 T/B 54,200 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,285 1,315 1,280 1,295 10 24,614,100 31,999,995,500 3,434 2,689.233 1,295 T/J 403,500 1,290 B 71,200 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,565 1,595 1,545 1,570 5 29,247,700 45,921,349,500 4,214 523.333 1,570 T/J 109,600 1,565 B 31,000 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,240 1,260 1,215 1,230 -10 8,154,400 10,055,667,000 1,933 140.571 1,235 J 99,900 1,230 T/B 117,100 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,590 2,620 2,580 2,580 -10 7,434,400 19,290,016,000 3,697 2,243.478 2,590 J 606,600 2,580 T/B 1,367,100 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,750 3,840 3,770 3,770 20 11,419,400 43,383,585,000 3,009 1,316.727 3,780 J 61,600 3,770 T/B 276,600 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,850 2,880 2,830 2,830 -20 80,800,300 230,234,774,000 12,490 1,487.243 2,840 J 600 2,830 T/B 2,840,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,625 24,900 24,625 24,700 75 2,528,100 62,466,582,500 2,263 29,404.762 24,725 J 1,100 24,700 T/B 100,200 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,460 2,490 2,440 2,460 0 4,069,500 10,031,283,000 1,491 62,980.031 2,470 J 18,200 2,460 T/B 1,233,600 Total 2,519,812,700 1,921,555,750,600 131,549 435,555,800 4,062,216,600 Jakarta, 09 August 2024 Trading Division