List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 23 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------------ 720 730 720 725 5 20,374,800 14,753,802,500 4,663 884.146 730 J 2,311,600 725 T/B 4,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,270 1,300 1,265 1,275 5 41,597,600 53,311,427,000 5,390 1,275.000 1,280 J 146,800 1,275 T/B 1,050,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,360 3,480 3,370 3,470 110 118,011,400 407,520,851,000 15,873 315.455 3,470 T/J 3,068,700 3,460 B 193,300 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,460 1,485 1,445 1,450 -10 25,527,400 37,324,285,500 5,044 5,778.274 1,455 J 6,000 1,450 T/B 39,500 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 10,675 10,825 10,475 10,750 75 29,802,700 318,151,162,500 9,551 634.218 10,750 T/J 2,018,100 10,725 B 342,700 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,440 1,465 1,445 1,450 10 45,814,100 66,645,730,000 9,930 956.023 1,455 J 452,800 1,450 T/B 430,500 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,000 5,175 5,050 5,100 100 52,275,100 267,929,070,000 8,619 3,647.103 5,125 J 723,100 5,100 T/B 2,135,100 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,620 2,730 2,620 2,700 80 33,295,200 89,742,255,000 7,182 541.967 2,700 T/J 280,700 2,690 B 1,950,900 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 156 160 156 159 3 80,685,800 12,790,512,500 1,721 28.879 159 T/J 12,260,700 158 B 8,943,400 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,100 1,120 1,105 1,115 15 79,242,800 88,247,742,500 5,708 436.007 1,120 J 1,393,100 1,115 T/B 283,800 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,075 5,100 5,000 5,025 -50 5,684,800 28,624,860,000 2,271 22,885.640 5,050 J 27,800 5,025 T/B 3,781,600 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,210 2,260 2,210 2,260 50 19,262,900 43,303,084,000 2,307 114.697 2,260 T/J 2,566,800 2,250 B 6,100 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 52 53 51 53 1 994,970,600 52,259,573,600 6,013 15.680 53 T/J 185,896,400 52 B 88,526,000 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,350 11,500 11,350 11,475 125 4,846,300 55,571,182,500 1,442 425.394 11,475 T/J 728,200 11,425 B 200 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,760 3,810 3,750 3,800 40 15,014,700 56,893,109,000 3,421 1,574.346 3,800 T/J 397,900 3,790 B 175,300 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,650 6,725 6,575 6,700 50 12,451,800 83,038,377,500 3,276 1,146.887 6,700 T/J 32,200 6,675 B 8,100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 8,475 8,700 8,475 8,675 200 9,098,100 78,524,520,000 4,414 447.011 8,675 T/J 170,300 8,650 B 55,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 26,725 27,075 26,625 26,675 -50 1,979,500 53,076,290,000 3,540 190.536 26,700 J 8,100 26,675 T/B 33,100 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,725 1,750 1,705 1,720 -5 14,712,400 25,300,502,500 3,172 16,775.578 1,725 J 38,800 1,720 T/B 1,900 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,520 1,530 1,500 1,505 -15 14,571,400 22,027,398,500 1,980 2,415.149 1,510 J 13,300 1,505 T/B 6,951,100 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 540 550 535 540 0 52,703,700 28,588,388,500 2,846 67.925 545 J 254,300 540 T/B 1,627,000 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,290 2,370 2,320 2,320 30 20,623,900 48,182,857,000 3,260 618.970 2,330 J 245,100 2,320 T/B 705,300 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,275 1,295 1,275 1,290 15 21,906,800 28,251,164,500 3,206 2,678.850 1,290 T/J 129,300 1,285 B 1,487,800 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,630 1,690 1,630 1,690 60 91,590,300 152,691,219,500 10,400 563.333 1,690 T/J 2,310,400 1,685 B 1,513,400 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,190 1,200 1,165 1,175 -15 26,031,300 30,706,176,500 7,146 134.286 1,180 J 154,800 1,170 B 821,100 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,720 2,790 2,720 2,760 40 22,179,900 61,249,517,000 6,301 2,400.000 2,770 J 1,397,600 2,760 T/B 843,400 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,000 4,080 4,020 4,040 40 6,368,700 25,801,676,000 3,178 1,411.028 4,050 J 14,300 4,040 T/B 138,500 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,920 3,010 2,950 2,950 30 86,092,500 256,144,349,000 15,362 1,550.306 2,960 J 413,400 2,950 T/B 4,722,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,225 27,150 26,125 26,925 700 10,662,800 285,457,235,000 14,910 32,053.571 26,950 J 500 26,925 T/B 12,000 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,350 2,380 2,350 2,350 0 17,697,600 41,724,298,000 11,171 60,163.850 2,360 J 147,400 2,350 T/B 47,200 Total 1,975,076,900 2,813,832,617,100 183,297 217,608,500 126,830,400 Jakarta, 23 August 2024 Trading Division