List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 22 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------------ 730 730 710 720 -10 71,948,700 51,806,649,500 6,926 878.049 725 J 1,200,300 720 T/B 21,500 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,280 1,290 1,260 1,270 -10 40,271,300 51,248,426,000 6,948 1,270.000 1,270 T/J 39,200 1,265 B 325,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,260 3,390 3,200 3,360 100 113,355,100 377,683,065,000 18,568 305.455 3,360 T/J 1,683,600 3,350 B 188,100 4 AKRA AKR Corporindo Tbk. XDSO1XDTMNS000A112------------ 1,500 1,500 1,460 1,460 -40 23,827,500 35,192,266,500 5,823 5,818.124 1,465 J 85,100 1,460 T/B 1,790,200 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 10,375 10,775 10,375 10,675 300 31,109,800 327,825,017,500 9,292 629.794 10,675 T/J 3,100 10,650 B 7,200 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,470 1,475 1,430 1,440 -30 73,634,500 106,545,837,500 18,082 949.430 1,445 J 107,400 1,440 T/B 452,800 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,075 5,050 4,990 5,000 -75 63,177,200 316,614,103,000 13,556 3,575.592 5,025 J 1,005,200 5,000 T/B 504,800 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,680 2,690 2,610 2,620 -60 40,421,700 106,694,441,000 10,602 525.909 2,630 J 100 2,620 T/B 6,000 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 161 164 156 156 -5 161,656,100 25,518,094,800 3,572 28.334 157 J 361,800 156 T/B 12,400,600 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,100 1,130 1,085 1,100 0 124,179,600 137,723,033,000 9,887 430.141 1,105 J 360,000 1,100 T/B 396,300 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,050 5,075 5,000 5,075 25 9,050,700 45,707,445,000 1,722 23,113.358 5,075 T/J 800 5,050 B 963,200 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,290 2,280 2,200 2,210 -80 36,594,100 81,461,682,000 5,866 112.159 2,220 J 71,600 2,210 T/B 17,900 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 53 53 51 52 -1 1,177,448,900 61,234,881,700 7,614 15.385 52 T/J 130,142,200 51 B 814,974,400 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,450 11,475 11,250 11,350 -100 4,855,400 55,129,000,000 2,925 420.760 11,350 T/J 100 11,300 B 10,100 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,830 3,830 3,750 3,760 -70 18,187,600 68,722,629,000 11,090 1,557.774 3,760 T/J 48,800 3,750 B 970,800 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,625 6,650 6,550 6,650 25 12,105,900 80,026,350,000 4,219 1,138.328 6,650 T/J 706,600 6,625 B 500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 8,450 8,475 8,300 8,475 25 2,855,700 24,024,975,000 2,292 436.705 8,475 T/J 260,200 8,425 B 200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 26,675 26,825 26,300 26,725 50 1,942,500 51,631,880,000 3,329 190.893 26,725 T/J 12,700 26,700 B 400 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,730 1,750 1,705 1,725 -5 39,387,100 68,129,561,500 4,894 16,824.344 1,725 T/J 105,200 1,720 B 20,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,520 1,530 1,485 1,520 0 21,687,500 32,667,779,000 2,275 2,439.220 1,520 T/J 64,800 1,515 B 12,905,900 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 550 555 535 540 -10 75,234,400 41,041,779,500 5,012 67.925 545 J 3,130,700 540 T/B 5,308,000 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,350 2,360 2,270 2,290 -60 27,196,900 62,862,559,000 4,741 610.966 2,290 T/J 33,000 2,280 B 488,400 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,285 1,290 1,265 1,275 -10 52,810,400 67,419,516,500 6,571 2,647.700 1,275 T/J 101,100 1,270 B 255,100 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,615 1,640 1,590 1,630 15 41,605,500 67,319,067,500 5,350 543.333 1,630 T/J 649,300 1,625 B 68,500 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,200 1,200 1,185 1,190 -10 10,510,000 12,515,774,000 2,555 136.000 1,190 T/J 172,300 1,185 B 2,925,700 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,710 2,740 2,670 2,720 10 17,628,700 47,758,756,000 6,101 2,365.217 2,730 J 1,156,800 2,720 T/B 380,300 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,070 4,060 3,990 4,000 -70 13,794,300 55,383,714,000 5,591 1,397.058 4,000 T/J 45,800 3,990 B 125,800 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,970 2,970 2,920 2,920 -50 90,336,300 265,303,188,000 18,037 1,534.540 2,930 J 18,700 2,920 T/B 2,413,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 25,150 26,375 25,100 26,225 1,075 10,021,000 258,925,007,500 14,726 31,220.238 26,225 T/J 297,300 26,200 B 1,200 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,360 2,390 2,330 2,350 -10 23,164,600 54,552,031,000 12,675 60,163.850 2,360 J 88,500 2,350 T/B 64,700 Total 2,429,999,000 3,038,668,510,000 230,841 141,952,300 857,987,700 Jakarta, 22 August 2024 Trading Division