List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 13 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------------ 720 750 725 740 20 46,926,300 34,614,336,500 6,195 902.439 745 J 1,363,200 740 T/B 154,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,310 1,330 1,295 1,305 -5 17,618,100 23,074,979,500 4,051 1,305.000 1,310 J 166,300 1,305 T/B 740,400 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,240 3,270 3,190 3,230 -10 57,590,400 185,577,970,000 12,954 293.636 3,230 T/J 2,515,600 3,220 B 13,600 4 AKRA AKR Corporindo Tbk. XDSO1XDTMNS000A112------------ 1,485 1,495 1,465 1,485 0 19,820,000 29,419,638,000 3,634 5,917.749 1,490 J 279,700 1,485 T/B 35,500 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 10,475 10,700 10,100 10,200 -275 40,009,000 414,428,037,500 20,941 601.770 10,225 J 49,100 10,200 T/B 5,212,900 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,310 1,330 1,280 1,310 0 109,937,300 142,960,055,500 15,923 863.717 1,315 J 1,454,500 1,310 T/B 1,713,500 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 4,760 4,800 4,740 4,760 0 43,904,800 209,541,593,000 10,053 3,403.963 4,770 J 24,800 4,760 T/B 368,600 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,600 2,670 2,590 2,670 70 36,356,500 96,069,494,000 6,238 535.945 2,670 T/J 1,351,900 2,660 B 71,300 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 151 153 150 151 0 82,415,700 12,479,678,100 1,271 27.426 152 J 4,907,300 151 T/B 2,424,100 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,050 1,065 1,045 1,050 0 56,163,300 59,082,871,500 5,308 410.589 1,055 J 1,119,500 1,050 T/B 1,138,200 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,150 5,200 5,025 5,150 0 16,380,200 83,858,470,000 3,761 23,454.935 5,175 J 133,700 5,150 T/B 1,841,400 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,180 2,200 2,170 2,190 10 14,197,800 31,060,205,000 1,622 111.144 2,200 J 1,715,500 2,190 T/B 573,300 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 51 53 51 52 1 1,774,401,600 92,405,453,300 6,812 15.385 53 J 286,210,000 52 T/B 397,776,400 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,000 11,200 11,025 11,175 175 5,104,600 56,875,172,500 3,814 414.272 11,200 J 54,700 11,175 T/B 21,400 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,850 3,940 3,860 3,870 20 17,827,500 69,337,140,000 5,922 1,603.348 3,870 T/J 27,300 3,860 B 801,700 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,250 6,350 6,275 6,325 75 10,450,200 66,082,112,500 3,651 1,082.696 6,350 J 251,800 6,325 T/B 48,300 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 8,075 8,175 8,025 8,150 75 3,294,000 26,739,657,500 2,250 419.958 8,150 T/J 51,100 8,125 B 258,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 26,475 26,925 26,575 26,825 350 1,205,800 32,292,342,500 2,818 191.607 26,825 T/J 7,100 26,800 B 3,700 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,670 1,680 1,655 1,665 -5 23,657,700 39,491,923,000 3,897 16,239.150 1,670 J 8,761,500 1,665 T/B 198,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,400 1,460 1,400 1,445 45 22,183,600 31,994,554,500 3,443 2,318.864 1,445 T/J 30,600 1,440 B 11,800 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 580 590 570 575 -5 22,897,900 13,261,089,500 2,240 72.327 580 J 537,400 575 T/B 1,383,000 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,290 2,350 2,310 2,320 30 16,883,900 39,272,845,000 3,535 618.970 2,330 J 297,100 2,320 T/B 11,500 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,330 1,370 1,350 1,350 20 44,188,700 60,038,938,000 5,502 2,803.447 1,350 T/J 450,100 1,345 B 1,661,900 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,585 1,610 1,565 1,590 5 51,526,600 82,091,124,500 6,456 530.000 1,595 J 115,700 1,590 T/B 229,200 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,230 1,245 1,225 1,225 -5 16,061,300 19,747,711,000 3,839 140.000 1,230 J 200 1,225 T/B 1,017,700 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,650 2,680 2,650 2,660 10 8,739,100 23,233,807,000 4,294 2,313.043 2,660 T/J 142,000 2,650 B 412,500 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,840 4,030 3,830 4,000 160 34,882,400 138,075,219,000 10,983 1,397.058 4,010 J 40,000 4,000 T/B 692,400 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,870 2,900 2,840 2,850 -20 82,063,600 234,592,934,000 15,681 1,497.753 2,860 J 525,300 2,850 T/B 476,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 25,200 25,300 25,025 25,025 -175 3,163,000 79,510,247,500 4,661 29,791.667 25,050 J 100 25,025 T/B 22,800 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,460 2,470 2,430 2,450 -10 9,960,500 24,422,909,000 3,996 62,724.014 2,450 T/J 4,800 2,440 B 863,800 Total 2,689,811,400 2,451,632,508,900 185,745 312,587,900 420,178,900 Jakarta, 13 August 2024 Trading Division