List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 14 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------------ 740 760 735 755 15 63,816,500 47,629,664,000 6,977 920.732 760 J 1,167,200 755 T/B 1,652,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,305 1,320 1,285 1,295 -10 23,577,300 30,651,281,000 5,090 1,295.000 1,300 J 15,200 1,295 T/B 1,019,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,230 3,240 3,200 3,220 -10 32,403,100 104,201,040,000 8,555 292.727 3,220 T/J 2,551,400 3,210 B 81,500 4 AKRA AKR Corporindo Tbk. XDSO1XDTMNS000A112------------ 1,485 1,540 1,490 1,540 55 43,755,500 66,662,879,000 5,872 6,136.925 1,540 T/J 1,499,300 1,535 B 5,800 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 10,200 10,450 10,025 10,425 225 28,065,200 288,001,800,000 12,656 615.044 10,425 T/J 716,400 10,400 B 264,200 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,310 1,320 1,290 1,305 -5 46,923,100 61,372,876,500 8,432 860.421 1,310 J 251,000 1,305 T/B 461,600 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 4,760 4,930 4,770 4,890 130 91,874,600 447,677,566,000 17,182 3,496.929 4,890 T/J 2,718,900 4,880 B 664,200 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,670 2,680 2,630 2,660 -10 22,942,800 60,947,715,000 6,695 533.938 2,660 T/J 340,900 2,650 B 143,500 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 151 152 149 150 -1 62,621,200 9,400,623,100 1,657 27.245 151 J 8,028,300 150 T/B 2,427,100 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,050 1,125 1,050 1,125 75 253,606,800 278,409,616,500 21,102 439.917 1,125 T/J 2,097,000 1,120 B 389,300 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,150 5,175 5,050 5,175 25 12,380,300 63,553,022,500 3,647 23,568.794 5,175 T/J 591,300 5,150 B 1,790,100 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,190 2,260 2,190 2,260 70 31,351,400 70,161,024,000 3,892 114.697 2,270 J 1,102,400 2,260 T/B 930,200 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 52 55 52 53 1 3,005,755,000 160,365,416,500 11,554 15.680 53 T/J 106,209,200 52 B 469,371,700 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,175 11,550 11,100 11,350 175 9,082,000 103,132,490,000 7,889 420.760 11,375 J 1,700 11,350 T/B 20,900 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,870 3,910 3,810 3,810 -60 13,566,800 52,175,303,000 5,727 1,578.489 3,820 J 14,400 3,810 T/B 422,000 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,325 6,650 6,325 6,500 175 29,984,700 194,980,340,000 8,804 1,112.652 6,500 T/J 288,700 6,475 B 187,500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 8,150 8,350 8,100 8,350 200 5,677,600 47,012,500,000 3,958 430.264 8,350 T/J 233,700 8,325 B 12,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 26,825 26,400 26,025 26,225 -600 2,048,100 53,719,542,500 4,598 187.321 26,250 J 9,400 26,225 T/B 67,000 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,665 1,690 1,655 1,680 15 85,483,000 143,119,381,500 4,443 16,385.448 1,680 T/J 16,753,000 1,675 B 657,700 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,445 1,500 1,445 1,465 20 23,828,900 35,204,643,000 3,809 2,350.959 1,465 T/J 26,300 1,460 B 147,100 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 575 585 565 565 -10 39,162,400 22,307,912,500 4,091 71.069 570 J 1,163,800 565 T/B 357,700 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,320 2,380 2,310 2,360 40 20,877,100 48,995,548,000 3,373 629.642 2,360 T/J 636,000 2,350 B 397,700 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,350 1,360 1,325 1,355 5 40,029,300 53,779,268,500 3,990 2,813.830 1,360 J 1,173,400 1,355 T/B 631,300 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,590 1,620 1,595 1,620 30 26,875,400 43,236,170,500 5,986 540.000 1,620 T/J 5,739,400 1,615 B 225,400 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,225 1,255 1,230 1,250 25 10,653,700 13,283,234,000 3,427 142.857 1,250 T/J 339,300 1,245 B 120,100 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,660 2,720 2,640 2,720 60 22,031,400 59,204,613,000 6,910 2,365.217 2,720 T/J 778,900 2,710 B 111,700 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,000 4,120 4,020 4,060 60 27,492,300 111,659,326,000 7,256 1,418.014 4,060 T/J 644,700 4,050 B 62,100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,850 2,890 2,850 2,860 10 70,188,800 201,186,179,000 14,104 1,503.009 2,860 T/J 480,200 2,850 B 4,475,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 25,025 25,175 24,900 25,050 25 3,223,400 80,820,770,000 3,754 29,821.429 25,100 J 5,300 25,050 T/B 36,200 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,450 2,460 2,410 2,430 -20 19,701,700 47,891,681,000 9,424 62,211.982 2,430 T/J 383,900 2,420 B 960,800 Total 4,168,979,400 3,000,743,426,600 214,854 155,960,600 488,093,700 Jakarta, 14 August 2024 Trading Division