List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 15 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------------ 755 760 730 735 -20 38,186,100 28,304,133,500 5,407 896.341 740 J 773,300 735 T/B 1,901,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,295 1,300 1,265 1,270 -25 48,121,400 61,554,589,500 7,421 1,270.000 1,275 J 8,400 1,270 T/B 947,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,220 3,220 3,170 3,210 -10 35,270,300 112,627,025,000 9,649 291.818 3,210 T/J 326,100 3,200 B 185,400 4 AKRA AKR Corporindo Tbk. XDSO1XDTMNS000A112------------ 1,540 1,545 1,515 1,520 -20 14,553,000 22,169,756,000 2,695 6,057.225 1,525 J 141,100 1,520 T/B 328,700 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 10,425 10,500 10,250 10,250 -175 21,135,200 219,079,022,500 8,150 604.720 10,250 T/J 66,500 10,225 B 258,700 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,305 1,390 1,305 1,385 80 177,044,200 239,029,638,500 20,604 913.167 1,390 J 4,622,300 1,385 T/B 1,157,400 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 4,890 4,920 4,840 4,890 0 46,694,800 227,817,309,000 10,138 3,496.929 4,900 J 3,042,400 4,890 T/B 30,000 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,660 2,700 2,610 2,660 0 31,685,400 84,271,790,000 7,103 533.938 2,660 T/J 450,800 2,650 B 35,100 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 150 153 149 150 0 133,500,100 20,125,186,300 1,512 27.245 151 J 7,276,200 150 T/B 9,866,800 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,125 1,145 1,095 1,105 -20 136,034,000 151,754,302,000 13,496 432.096 1,110 J 432,300 1,105 T/B 257,200 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,175 5,325 5,100 5,200 25 19,891,900 103,100,825,000 3,532 23,682.652 5,200 T/J 64,300 5,175 B 1,776,000 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,260 2,280 2,210 2,220 -40 18,137,500 40,472,167,000 3,405 112.667 2,230 J 109,000 2,220 T/B 390,700 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 53 54 52 54 1 1,473,984,200 78,539,105,700 7,710 15.976 54 T/J 614,795,400 53 B 1,099,753,800 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,350 11,375 11,200 11,275 -75 3,778,300 42,641,300,000 3,444 417.980 11,325 J 1,800 11,275 T/B 120,600 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,810 3,860 3,760 3,830 20 27,596,100 105,177,909,000 6,491 1,586.775 3,840 J 15,700 3,830 T/B 119,300 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,500 6,550 6,400 6,475 -25 9,582,600 61,840,240,000 3,624 1,108.372 6,475 T/J 70,300 6,450 B 600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 8,350 8,350 8,250 8,275 -75 3,307,100 27,432,592,500 3,005 426.399 8,275 T/J 10,700 8,250 B 169,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 26,225 26,300 26,075 26,200 -25 916,500 23,981,880,000 2,146 187.143 26,200 T/J 399,000 26,175 B 36,700 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,680 1,680 1,645 1,670 -10 33,440,700 55,779,307,000 3,316 16,287.916 1,670 T/J 6,840,500 1,665 B 100 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,465 1,485 1,435 1,460 -5 26,540,600 38,665,560,500 2,715 2,342.935 1,465 J 16,300 1,460 T/B 7,937,600 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 565 570 555 555 -10 55,371,600 30,926,112,000 4,873 69.811 560 J 245,000 555 T/B 21,964,200 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,360 2,370 2,290 2,340 -20 26,538,100 61,403,471,000 4,401 624.306 2,340 T/J 689,500 2,330 B 1,700 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,355 1,350 1,310 1,335 -20 47,698,400 63,495,203,500 4,871 2,772.298 1,340 J 373,500 1,335 T/B 43,700 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,620 1,620 1,595 1,605 -15 23,738,300 38,096,840,500 4,734 535.000 1,610 J 129,900 1,605 T/B 213,800 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,250 1,255 1,230 1,235 -15 10,130,900 12,519,168,500 1,731 141.143 1,235 T/J 798,100 1,230 B 2,589,200 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,720 2,720 2,670 2,700 -20 19,410,100 52,222,976,000 7,083 2,347.826 2,700 T/J 176,600 2,690 B 569,600 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,060 4,100 4,000 4,010 -50 15,306,900 61,820,052,000 4,288 1,400.550 4,020 J 148,500 4,010 T/B 139,300 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,860 2,880 2,820 2,870 10 79,724,100 226,858,071,000 14,914 1,508.264 2,870 T/J 117,600 2,860 B 45,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 25,050 25,150 24,750 24,800 -250 3,558,000 88,499,975,000 5,230 29,523.810 24,825 J 5,200 24,800 T/B 100,200 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,430 2,430 2,380 2,380 -50 14,678,100 35,124,857,000 8,618 60,931.900 2,390 J 112,200 2,380 T/B 673,200 Total 2,595,554,500 2,415,330,365,500 186,306 642,258,500 1,151,613,200 Jakarta, 15 August 2024 Trading Division