List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 26 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------------ 725 730 710 720 -5 58,179,800 41,821,870,500 7,699 878.049 725 J 1,767,700 720 T/B 380,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,275 1,300 1,270 1,275 0 34,357,800 43,971,687,500 5,598 1,275.000 1,280 J 900 1,275 T/B 940,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,470 3,500 3,430 3,490 20 50,557,000 175,437,271,000 12,229 317.273 3,490 T/J 439,400 3,480 B 360,500 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,450 1,470 1,450 1,470 20 11,643,900 17,015,488,000 2,717 5,857.974 1,475 J 52,100 1,470 T/B 98,900 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 10,750 10,875 10,625 10,700 -50 25,541,800 274,666,500,000 7,367 631.268 10,700 T/J 11,100 10,675 B 246,100 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,450 1,480 1,450 1,480 30 75,022,900 110,014,738,500 11,353 975.803 1,480 T/J 2,450,800 1,475 B 2,831,300 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,100 5,200 5,125 5,150 50 30,540,900 157,646,482,500 9,633 3,682.859 5,175 J 2,568,200 5,150 T/B 1,437,800 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,700 2,790 2,700 2,730 30 71,979,200 197,089,624,000 12,673 547.989 2,730 T/J 184,100 2,720 B 849,800 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 159 162 159 161 2 99,651,500 16,006,992,200 1,751 29.243 161 T/J 17,014,200 160 B 9,290,500 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,115 1,180 1,120 1,125 10 233,506,400 267,015,155,500 19,124 439.917 1,130 J 1,558,300 1,125 T/B 4,077,600 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,025 5,050 4,960 5,000 -25 8,286,400 41,387,248,500 3,156 22,771.781 5,000 T/J 81,300 4,990 B 3,109,100 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,260 2,270 2,200 2,230 -30 24,896,500 55,393,564,000 4,069 113.174 2,230 T/J 50,400 2,220 B 101,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 53 53 51 52 -1 1,106,182,300 57,632,046,500 10,882 15.385 52 T/J 44,176,700 51 B 1,092,476,900 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,475 11,425 11,150 11,400 -75 6,606,600 74,491,647,500 3,380 422.614 11,400 T/J 28,600 11,350 B 700 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,800 3,840 3,790 3,810 10 17,044,600 64,945,068,000 8,136 1,578.489 3,810 T/J 131,600 3,800 B 135,400 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,700 6,850 6,675 6,850 150 14,052,700 95,294,237,500 5,797 1,172.564 6,850 T/J 1,179,100 6,825 B 8,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 8,675 8,750 8,625 8,750 75 4,154,600 36,070,927,500 2,492 450.875 8,750 T/J 275,000 8,725 B 200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 26,675 27,075 26,675 27,000 325 1,913,400 51,571,405,000 2,952 192.857 27,000 T/J 66,000 26,975 B 10,500 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,720 1,750 1,705 1,730 10 36,332,700 62,958,723,500 3,968 16,873.110 1,730 T/J 5,500 1,725 B 220,900 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,505 1,515 1,490 1,500 -5 18,626,300 27,943,366,500 2,615 2,407.125 1,505 J 1,500 1,500 T/B 49,300 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 540 555 540 545 5 53,492,600 29,273,602,500 4,172 68.553 550 J 593,700 545 T/B 4,310,700 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,320 2,480 2,360 2,470 150 70,365,600 170,843,125,000 10,599 658.990 2,470 T/J 1,524,300 2,460 B 1,154,400 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,290 1,310 1,295 1,300 10 38,868,600 50,592,204,000 3,407 2,699.616 1,305 J 2,868,800 1,300 T/B 125,300 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,690 1,700 1,665 1,680 -10 32,651,400 54,846,740,500 8,435 560.000 1,685 J 223,900 1,680 T/B 9,600 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,175 1,200 1,175 1,185 10 24,707,700 29,394,329,000 5,748 135.429 1,185 T/J 3,000 1,180 B 519,800 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,760 2,790 2,760 2,770 10 12,227,700 33,974,677,000 4,795 2,408.696 2,780 J 64,100 2,770 T/B 1,749,800 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,040 4,070 4,010 4,010 -30 13,315,200 53,619,821,000 4,144 1,400.550 4,020 J 35,000 4,010 T/B 621,700 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,950 2,990 2,930 2,980 30 88,941,900 263,848,956,000 12,431 1,566.072 2,990 J 2,823,200 2,980 T/B 89,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,925 27,050 26,750 26,950 25 2,805,300 75,441,122,500 7,319 32,083.333 26,950 T/J 82,100 26,925 B 1,400 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,350 2,380 2,330 2,350 0 20,397,600 47,904,483,000 9,093 60,163.850 2,360 J 121,200 2,350 T/B 85,600 Total 2,286,850,900 2,678,113,104,700 207,734 80,381,800 1,125,294,000 Jakarta, 26 August 2024 Trading Division