List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 12 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------------ 720 730 710 720 0 56,250,200 40,527,678,000 6,468 878.049 725 J 810,800 720 T/B 1,910,800 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,320 1,340 1,300 1,310 -10 17,901,000 23,638,639,500 4,234 1,310.000 1,315 J 47,500 1,310 T/B 584,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,180 3,240 3,180 3,240 60 55,556,900 178,571,707,000 9,805 294.545 3,240 T/J 1,183,600 3,230 B 4,500 4 AKRA AKR Corporindo Tbk. XDSO1XDTMNS000A112------------ 1,450 1,495 1,450 1,485 35 20,080,600 29,683,591,500 3,384 5,917.749 1,485 T/J 33,800 1,480 B 201,300 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 11,100 10,975 10,375 10,475 -625 29,922,800 317,286,522,500 17,702 617.994 10,500 J 87,900 10,475 T/B 107,100 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,285 1,310 1,290 1,310 25 38,054,700 49,590,709,500 9,292 863.717 1,315 J 1,709,500 1,310 T/B 200,200 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 4,760 4,780 4,720 4,760 0 34,027,600 161,565,641,000 9,082 3,403.963 4,760 T/J 249,300 4,750 B 800 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,590 2,630 2,560 2,600 10 28,093,000 73,191,670,000 6,465 521.894 2,610 J 192,700 2,600 T/B 30,200 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 149 152 148 151 2 89,413,500 13,440,935,300 1,243 27.426 151 T/J 13,908,100 150 B 7,163,300 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,045 1,055 1,040 1,050 5 44,271,000 46,375,488,000 4,147 410.589 1,050 T/J 1,711,800 1,045 B 525,000 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,175 5,175 5,100 5,150 -25 4,174,500 21,457,342,500 2,074 23,454.935 5,150 T/J 6,100 5,125 B 53,100 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,160 2,200 2,160 2,180 20 14,234,700 31,054,136,000 2,692 110.637 2,180 T/J 17,800 2,170 B 170,900 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 51 53 50 51 0 4,394,672,600 225,589,689,500 7,904 15.089 52 J 43,352,300 51 T/B 1,306,464,500 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,200 11,200 10,950 11,000 -200 3,494,700 38,429,132,500 2,224 407.785 11,025 J 17,900 11,000 T/B 11,800 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,680 3,850 3,720 3,850 170 18,413,000 69,995,899,000 6,567 1,595.062 3,850 T/J 1,242,600 3,840 B 123,200 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,275 6,300 6,225 6,250 -25 5,556,100 34,782,257,500 2,602 1,069.857 6,275 J 189,000 6,250 T/B 2,600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 7,925 8,100 7,925 8,075 150 3,097,300 24,891,615,000 2,025 416.093 8,075 T/J 117,100 8,050 B 650,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 25,850 26,600 25,925 26,475 625 1,560,000 41,154,090,000 3,226 189.107 26,475 T/J 7,800 26,450 B 100 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,665 1,680 1,650 1,670 5 24,929,900 41,524,634,000 2,937 16,287.916 1,670 T/J 20,809,300 1,665 B 600 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,415 1,415 1,395 1,400 -15 16,202,900 22,719,347,000 2,470 2,246.650 1,405 J 25,500 1,400 T/B 166,800 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 570 590 565 580 10 51,026,300 29,733,657,000 3,996 72.956 585 J 354,300 580 T/B 164,900 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,210 2,310 2,210 2,290 80 45,896,300 104,321,726,000 8,685 610.966 2,300 J 401,100 2,290 T/B 274,100 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,295 1,340 1,295 1,330 35 35,065,800 46,395,113,500 4,105 2,761.915 1,330 T/J 515,100 1,325 B 109,600 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,570 1,590 1,560 1,585 15 19,668,500 31,001,502,500 4,891 528.333 1,585 T/J 1,100,400 1,580 B 26,300 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,230 1,245 1,220 1,230 0 7,018,800 8,663,044,500 2,142 140.571 1,235 J 5,100 1,230 T/B 1,428,400 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,580 2,650 2,590 2,650 70 13,483,400 35,420,687,000 4,137 2,304.348 2,650 T/J 310,100 2,640 B 661,700 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,770 3,840 3,780 3,840 70 9,331,500 35,630,531,000 2,660 1,341.175 3,840 T/J 580,200 3,830 B 100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,830 2,910 2,840 2,870 40 62,746,600 180,493,277,000 13,821 1,508.264 2,870 T/J 212,500 2,860 B 172,200 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,700 25,325 24,700 25,200 500 5,446,800 136,417,097,500 5,304 30,000.000 25,200 T/J 56,900 25,175 B 4,000 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,460 2,480 2,440 2,460 0 6,165,000 15,108,238,000 3,242 62,980.031 2,460 T/J 524,800 2,450 B 299,800 Total 5,155,756,000 2,108,655,599,300 159,526 89,780,900 1,321,512,500 Jakarta, 12 August 2024 Trading Division