List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 16 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------------ 735 750 730 735 0 50,154,900 36,986,061,000 5,756 896.341 740 J 1,217,600 735 T/B 693,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,270 1,305 1,275 1,300 30 23,976,800 31,045,724,000 3,833 1,300.000 1,300 T/J 167,100 1,295 B 843,800 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,210 3,300 3,230 3,280 70 75,452,400 246,157,804,000 11,008 298.182 3,280 T/J 1,398,200 3,270 B 414,200 4 AKRA AKR Corporindo Tbk. XDSO1XDTMNS000A112------------ 1,520 1,530 1,510 1,515 -5 9,495,000 14,397,791,500 2,111 6,037.300 1,520 J 118,300 1,515 T/B 651,900 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 10,250 10,425 10,050 10,250 0 19,070,900 195,723,495,000 6,931 604.720 10,250 T/J 121,600 10,225 B 177,300 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,385 1,510 1,400 1,460 75 377,536,100 550,929,706,000 62,717 962.616 1,460 T/J 21,500 1,455 B 1,558,800 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 4,890 4,990 4,900 4,970 80 65,502,100 324,982,227,000 13,916 3,554.138 4,980 J 1,346,100 4,970 T/B 8,200 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,660 2,680 2,610 2,620 -40 17,370,500 45,738,122,000 4,846 525.909 2,630 J 111,600 2,620 T/B 739,400 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 150 157 150 155 5 240,437,000 37,092,178,700 3,993 28.153 156 J 2,519,500 155 T/B 10,606,200 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,105 1,140 1,105 1,105 0 134,211,300 150,359,975,500 11,164 432.096 1,110 J 176,100 1,105 T/B 4,030,400 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,200 5,250 5,150 5,150 -50 3,924,400 20,290,267,500 1,517 23,454.935 5,175 J 8,800 5,150 T/B 60,200 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,220 2,270 2,220 2,240 20 22,212,100 49,914,196,000 2,280 113.682 2,250 J 316,600 2,240 T/B 995,700 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 54 54 53 54 0 750,364,500 40,204,810,300 3,741 15.976 54 T/J 307,255,100 53 B 1,074,676,800 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,275 11,425 11,100 11,375 100 5,379,900 60,561,737,500 6,133 421.687 11,375 T/J 132,500 11,200 B 700 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,830 3,910 3,840 3,860 30 35,922,700 139,236,071,000 8,710 1,599.205 3,860 T/J 174,400 3,850 B 813,900 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,475 6,525 6,400 6,525 50 9,525,600 61,761,445,000 3,624 1,116.931 6,525 T/J 505,400 6,500 B 301,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 8,275 8,400 8,275 8,350 75 3,801,700 31,726,247,500 2,611 430.264 8,350 T/J 43,600 8,325 B 88,900 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 26,200 26,700 26,300 26,425 225 1,122,000 29,724,977,500 2,441 188.750 26,450 J 500 26,425 T/B 6,200 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,670 1,690 1,640 1,650 -20 20,882,800 34,476,873,500 2,308 16,092.851 1,655 J 84,500 1,650 T/B 807,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,460 1,480 1,450 1,450 -10 6,226,700 9,127,482,500 1,524 2,326.888 1,460 J 8,600 1,450 T/B 349,100 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 555 575 555 555 0 45,794,500 25,739,323,000 4,222 69.811 560 J 1,127,500 555 T/B 5,803,800 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,340 2,360 2,300 2,300 -40 24,193,600 56,159,451,000 4,864 613.634 2,310 J 195,600 2,300 T/B 119,600 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,335 1,350 1,335 1,335 0 18,187,100 24,408,976,500 1,938 2,772.298 1,335 T/J 710,800 1,330 B 892,600 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,605 1,620 1,600 1,600 -5 14,691,700 23,601,191,500 2,945 533.333 1,605 J 1,133,400 1,600 T/B 756,700 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,235 1,245 1,225 1,230 -5 16,886,700 20,777,893,500 2,172 140.571 1,235 J 214,600 1,230 T/B 3,089,100 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,700 2,750 2,700 2,730 30 25,829,000 70,512,312,000 6,908 2,373.913 2,740 J 2,070,800 2,730 T/B 2,383,900 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,010 4,080 4,030 4,050 40 10,111,100 40,974,099,000 2,842 1,414.521 4,060 J 31,900 4,050 T/B 231,100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,870 2,990 2,900 2,960 90 207,060,000 612,028,854,000 22,985 1,555.561 2,970 J 3,429,000 2,960 T/B 240,700 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,800 25,200 24,850 25,075 275 4,087,400 102,422,795,000 4,390 29,851.190 25,075 T/J 500 25,050 B 5,500 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,380 2,410 2,380 2,390 10 15,338,700 36,735,503,000 6,696 61,187.916 2,390 T/J 15,900 2,380 B 1,950,300 Total 2,254,749,200 3,123,797,591,500 221,126 324,657,600 1,113,296,400 Jakarta, 16 August 2024 Trading Division