List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 21 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------------ 735 735 720 730 -5 43,671,400 31,746,312,500 9,127 890.244 730 T/J 1,750,600 725 B 1,418,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,290 1,300 1,275 1,280 -10 16,121,600 20,739,880,000 4,297 1,280.000 1,285 J 30,500 1,280 T/B 389,800 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,270 3,300 3,240 3,260 -10 40,796,800 133,310,208,000 10,125 296.364 3,260 T/J 51,100 3,250 B 410,200 4 AKRA AKR Corporindo Tbk. XDSO1XDTMNS000A112------------ 1,510 1,510 1,485 1,500 -10 31,377,200 46,971,760,000 3,945 5,977.525 1,500 T/J 70,800 1,495 B 1,600 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 10,450 10,525 10,350 10,375 -75 20,909,700 218,280,020,000 6,079 612.094 10,375 T/J 11,800 10,350 B 290,400 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,475 1,525 1,465 1,470 -5 133,225,200 199,376,742,500 21,822 969.209 1,475 J 5,115,400 1,470 T/B 94,400 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,125 5,225 5,075 5,075 -50 94,502,800 486,041,327,500 19,434 3,629.225 5,075 T/J 198,500 5,050 B 1,741,300 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,640 2,740 2,640 2,680 40 51,638,600 139,556,154,000 10,696 537.953 2,690 J 305,400 2,680 T/B 1,025,300 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 159 167 157 161 2 468,750,700 76,205,096,400 7,272 29.243 161 T/J 6,271,400 160 B 5,539,800 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,125 1,125 1,100 1,100 -25 85,797,700 95,181,356,500 8,524 430.141 1,105 J 731,400 1,100 T/B 290,200 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,100 5,150 5,025 5,050 -50 6,556,200 33,286,835,000 2,243 22,999.499 5,075 J 500 5,050 T/B 54,100 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,320 2,340 2,280 2,290 -30 13,335,800 30,648,684,000 2,681 116.219 2,300 J 54,100 2,290 T/B 202,700 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 53 55 52 53 0 3,026,388,200 161,350,361,700 11,585 15.680 53 T/J 101,604,100 52 B 924,490,900 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,425 11,500 11,350 11,450 25 2,674,000 30,593,485,000 1,775 424.467 11,475 J 224,300 11,450 T/B 100 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,860 3,900 3,830 3,830 -30 19,421,100 75,067,142,000 8,994 1,586.775 3,840 J 107,500 3,820 B 502,500 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,525 6,650 6,525 6,625 100 15,685,700 103,467,797,500 4,769 1,134.049 6,625 T/J 378,800 6,575 B 251,800 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 8,475 8,550 8,450 8,450 -25 2,443,800 20,723,125,000 1,640 435.417 8,475 J 20,400 8,450 T/B 64,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 26,400 26,800 26,400 26,675 275 859,100 22,803,982,500 1,911 190.536 26,675 T/J 24,400 26,575 B 1,100 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,700 1,750 1,710 1,730 30 27,468,300 47,565,837,000 4,483 16,873.110 1,730 T/J 35,100 1,725 B 436,500 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,520 1,590 1,500 1,520 0 78,761,100 120,701,531,500 11,017 2,439.220 1,520 T/J 156,100 1,515 B 5,000 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 565 570 550 550 -15 45,052,000 25,073,076,500 4,551 69.182 555 J 695,800 550 T/B 19,431,500 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,340 2,390 2,330 2,350 10 26,261,600 62,018,500,000 4,047 626.974 2,360 J 504,100 2,350 T/B 209,900 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,310 1,320 1,280 1,285 -25 39,465,800 51,139,074,500 6,006 2,668.466 1,290 J 136,600 1,285 T/B 1,597,700 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,635 1,635 1,605 1,615 -20 38,132,800 61,701,362,000 10,487 538.333 1,620 J 51,400 1,615 T/B 193,700 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,205 1,210 1,195 1,200 -5 21,801,600 26,193,280,500 3,020 137.143 1,205 J 487,400 1,200 T/B 755,300 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,720 2,740 2,710 2,710 -10 12,353,000 33,605,127,000 4,463 2,356.522 2,720 J 338,800 2,710 T/B 763,600 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,160 4,190 4,070 4,070 -90 13,932,800 57,416,244,000 5,456 1,421.506 4,080 J 1,500 4,070 T/B 683,500 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,980 3,010 2,960 2,970 -10 111,842,200 333,092,213,000 18,235 1,560.817 2,980 J 895,400 2,970 T/B 551,900 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 25,175 25,400 25,150 25,150 -25 2,428,200 61,343,997,500 3,931 29,940.476 25,200 J 7,800 25,150 T/B 16,100 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,370 2,430 2,360 2,360 -10 58,997,300 140,756,537,000 13,535 60,419.867 2,360 T/J 12,900 2,350 B 3,286,600 Total 4,550,652,300 2,945,957,050,600 226,150 120,273,900 964,700,900 Jakarta, 21 August 2024 Trading Division