List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 20 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------------ 720 740 720 735 15 63,371,600 46,297,739,500 6,025 896.341 735 T/J 1,574,900 730 B 385,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,290 1,300 1,270 1,290 0 33,029,800 42,454,579,500 5,454 1,290.000 1,290 T/J 839,700 1,285 B 544,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,280 3,290 3,240 3,270 -10 28,237,200 92,144,260,000 6,707 297.273 3,270 T/J 3,304,200 3,260 B 354,100 4 AKRA AKR Corporindo Tbk. XDSO1XDTMNS000A112------------ 1,505 1,510 1,490 1,510 5 29,192,200 43,835,313,000 4,150 6,017.375 1,510 T/J 168,100 1,505 B 2,300 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 10,450 10,575 10,350 10,450 0 23,305,000 243,767,215,000 8,908 616.519 10,450 T/J 283,000 10,425 B 800 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,470 1,495 1,455 1,475 5 88,428,900 130,395,184,000 13,674 972.506 1,480 J 1,094,600 1,475 T/B 1,902,500 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,025 5,150 5,025 5,125 100 94,493,800 483,189,040,000 15,482 3,664.981 5,150 J 3,230,300 5,125 T/B 1,478,300 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,610 2,660 2,610 2,640 30 23,362,600 61,722,641,000 4,987 529.924 2,650 J 447,600 2,640 T/B 455,900 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 157 161 156 159 2 155,870,000 24,661,487,700 2,499 28.879 160 J 11,273,700 159 T/B 4,520,500 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,120 1,135 1,100 1,125 5 97,102,400 108,618,479,000 8,580 439.917 1,125 T/J 4,777,300 1,120 B 529,300 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,000 5,125 5,025 5,100 100 7,527,100 38,211,737,500 2,243 23,227.217 5,125 J 340,200 5,100 T/B 6,500 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,240 2,330 2,250 2,320 80 34,519,400 79,358,813,000 4,510 117.742 2,320 T/J 493,000 2,310 B 144,700 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 54 55 53 53 -1 2,776,781,200 149,963,752,400 9,213 15.680 54 J 83,528,200 53 T/B 787,730,500 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,400 11,500 11,275 11,425 25 9,564,900 109,339,530,000 2,716 423.540 11,475 J 113,400 11,425 T/B 1,026,800 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,810 3,910 3,850 3,860 50 23,310,200 90,277,253,000 8,425 1,599.205 3,870 J 60,900 3,860 T/B 29,500 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,450 6,525 6,425 6,525 75 15,255,400 98,985,675,000 3,830 1,116.931 6,525 T/J 55,700 6,500 B 200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 8,550 8,625 8,450 8,475 -75 5,323,000 45,305,812,500 3,302 436.705 8,500 J 29,600 8,475 T/B 315,900 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 26,475 26,550 26,375 26,400 -75 800,000 21,152,810,000 2,043 188.571 26,450 J 1,000 26,400 T/B 32,300 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,610 1,720 1,620 1,700 90 48,149,200 80,950,717,000 8,878 16,580.513 1,705 J 1,100 1,700 T/B 311,500 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,420 1,535 1,420 1,520 100 58,952,500 88,576,583,500 6,794 2,439.220 1,520 T/J 514,400 1,515 B 19,300 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 545 565 545 565 20 54,321,800 30,305,608,000 3,833 71.069 565 T/J 2,527,500 560 B 802,500 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,340 2,360 2,320 2,340 0 27,666,300 64,516,334,000 3,629 624.306 2,340 T/J 810,600 2,330 B 63,900 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,305 1,315 1,295 1,310 5 45,138,600 58,868,926,000 4,496 2,720.382 1,310 T/J 2,806,500 1,305 B 1,815,000 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,635 1,650 1,610 1,635 0 46,639,900 76,108,248,500 8,255 545.000 1,635 T/J 819,900 1,630 B 878,400 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,215 1,220 1,200 1,205 -10 20,788,100 25,115,857,000 4,665 137.714 1,210 J 30,300 1,205 T/B 803,600 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,710 2,730 2,700 2,720 10 9,550,300 25,969,678,000 3,683 2,365.217 2,730 J 1,062,100 2,720 T/B 1,411,400 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,130 4,190 4,120 4,160 30 15,804,300 65,860,296,000 4,651 1,452.940 4,170 J 154,500 4,160 T/B 531,400 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,930 3,000 2,960 2,980 50 100,434,600 299,306,453,000 18,248 1,566.072 2,980 T/J 549,100 2,970 B 1,242,500 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 25,100 25,450 25,150 25,175 75 3,138,200 79,329,985,000 4,724 29,970.238 25,200 J 4,700 25,175 T/B 34,500 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,360 2,410 2,340 2,370 10 47,604,400 113,178,984,000 14,930 60,675.883 2,380 J 66,700 2,370 T/B 62,800 Total 3,987,662,900 2,917,768,992,100 199,534 120,962,800 807,436,900 Jakarta, 20 August 2024 Trading Division