List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 19 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------------ 735 735 715 720 -15 78,320,900 56,683,732,000 14,171 878.049 725 J 1,079,900 720 T/B 942,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,300 1,305 1,280 1,290 -10 19,721,300 25,450,772,000 4,552 1,290.000 1,290 T/J 176,500 1,285 B 426,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,280 3,300 3,240 3,280 0 27,875,100 91,168,077,000 7,504 298.182 3,280 T/J 8,281,100 3,270 B 119,300 4 AKRA AKR Corporindo Tbk. XDSO1XDTMNS000A112------------ 1,515 1,520 1,490 1,505 -10 14,164,300 21,245,994,500 2,987 5,997.450 1,510 J 353,400 1,505 T/B 180,600 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 10,250 10,550 10,225 10,450 200 28,570,200 297,321,655,000 9,546 616.519 10,450 T/J 149,700 10,425 B 2,600 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,460 1,510 1,460 1,470 10 179,600,100 265,487,914,000 29,028 969.209 1,470 T/J 696,600 1,465 B 425,400 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 4,970 5,050 4,940 5,025 55 54,296,700 270,998,372,000 11,237 3,593.470 5,025 T/J 1,773,400 5,000 B 1,434,700 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,620 2,630 2,590 2,610 -10 8,351,200 21,733,299,000 3,751 523.902 2,610 T/J 25,300 2,600 B 549,700 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 155 161 156 157 2 139,251,300 21,955,250,300 3,939 28.516 157 T/J 311,600 156 B 7,409,100 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,105 1,135 1,105 1,120 15 89,763,500 100,515,252,000 8,261 437.962 1,125 J 1,580,200 1,120 T/B 848,900 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,150 5,150 5,000 5,000 -150 7,974,500 40,235,640,000 3,694 22,771.781 5,025 J 20,300 5,000 T/B 973,400 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,240 2,280 2,240 2,240 0 17,094,500 38,613,132,000 1,904 113.682 2,250 J 636,600 2,240 T/B 1,192,400 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 54 54 53 54 0 1,171,542,100 62,700,537,800 5,997 15.976 54 T/J 383,438,400 53 B 1,804,117,200 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,375 11,400 11,275 11,400 25 5,734,300 65,070,232,500 4,505 422.614 11,425 J 80,200 11,400 T/B 14,700 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,860 3,880 3,800 3,810 -50 12,222,600 46,721,225,000 5,314 1,578.489 3,820 J 29,500 3,810 T/B 246,600 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,525 6,525 6,375 6,450 -75 10,034,100 64,525,617,500 3,722 1,104.093 6,450 T/J 192,500 6,425 B 700 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 8,350 8,550 8,350 8,550 200 7,023,000 59,615,467,500 2,910 440.569 8,550 T/J 208,100 8,525 B 100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 26,425 26,525 26,200 26,475 50 792,200 20,895,590,000 2,255 189.107 26,475 T/J 11,700 26,400 B 100 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,650 1,655 1,600 1,610 -40 36,968,000 59,764,517,000 5,497 15,702.721 1,615 J 20,200 1,610 T/B 40,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,450 1,445 1,415 1,420 -30 7,898,200 11,277,372,000 1,889 2,278.745 1,425 J 8,500 1,420 T/B 667,200 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 555 565 535 545 -10 66,273,800 36,304,544,500 5,881 68.553 550 J 925,800 545 T/B 4,928,400 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,300 2,340 2,310 2,340 40 18,567,900 43,278,701,000 2,932 624.306 2,340 T/J 1,559,800 2,330 B 15,000 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,335 1,330 1,300 1,305 -30 25,336,000 33,274,470,000 4,229 2,709.999 1,310 J 168,800 1,305 T/B 1,004,000 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,600 1,665 1,600 1,635 35 77,167,200 126,331,382,000 10,246 545.000 1,635 T/J 1,246,800 1,630 B 75,800 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,230 1,235 1,210 1,215 -15 13,832,200 16,826,462,000 4,631 138.857 1,220 J 208,700 1,215 T/B 251,200 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,730 2,730 2,700 2,710 -20 11,115,900 30,155,125,000 4,609 2,356.522 2,720 J 1,295,200 2,710 T/B 1,286,400 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,050 4,210 4,060 4,130 80 31,920,100 132,356,219,000 8,577 1,442.462 4,140 J 61,000 4,130 T/B 102,800 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,960 2,970 2,910 2,930 -30 68,692,700 200,971,759,000 15,653 1,539.796 2,940 J 987,000 2,930 T/B 410,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 25,075 25,100 24,925 25,100 25 1,369,500 34,232,012,500 2,542 29,880.952 25,100 T/J 22,200 25,075 B 500 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,390 2,410 2,340 2,360 -30 27,231,100 64,267,385,000 10,226 60,419.867 2,360 T/J 41,300 2,350 B 883,800 Total 2,258,704,500 2,359,977,709,100 202,189 405,590,300 1,828,550,300 Jakarta, 19 August 2024 Trading Division