List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 27 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------------ 720 735 715 735 15 48,999,200 35,571,369,500 5,419 896.341 740 J 3,126,800 735 T/B 5,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,275 1,315 1,275 1,280 5 66,007,100 85,523,663,000 9,064 1,280.000 1,285 J 173,400 1,280 T/B 272,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,490 3,570 3,460 3,520 30 66,094,200 232,959,982,000 11,883 320.000 3,520 T/J 311,000 3,510 B 1,900 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,470 1,485 1,470 1,485 15 16,105,800 23,801,987,000 4,332 5,917.749 1,490 J 995,400 1,485 T/B 25,700 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 10,700 11,225 10,675 11,050 350 41,423,100 454,156,525,000 13,395 651.917 11,050 T/J 400 11,025 B 163,100 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,480 1,485 1,450 1,470 -10 37,690,700 55,089,260,000 8,146 969.209 1,470 T/J 631,400 1,465 B 31,700 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,150 5,175 5,075 5,150 0 30,475,700 156,110,815,000 9,318 3,682.859 5,150 T/J 1,908,400 5,125 B 1,000 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,730 2,740 2,670 2,740 10 25,447,900 68,855,882,000 6,357 549.996 2,740 T/J 1,383,200 2,730 B 24,300 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 161 164 158 162 1 113,336,400 18,171,790,900 2,228 29.424 162 T/J 14,017,600 161 B 44,800 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,125 1,135 1,105 1,110 -15 75,623,600 84,472,777,500 7,342 434.052 1,115 J 30,700 1,110 T/B 306,200 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,000 5,100 4,980 5,075 75 5,705,300 28,796,184,500 2,359 23,113.358 5,100 J 419,400 5,075 T/B 120,100 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,230 2,240 2,200 2,240 10 13,980,100 31,099,632,000 2,101 113.682 2,240 T/J 1,129,300 2,230 B 100,900 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 52 52 51 52 0 1,212,024,600 62,321,233,000 6,462 15.385 52 T/J 346,264,700 51 B 921,308,700 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,400 11,500 11,325 11,425 25 4,355,700 49,766,525,000 1,895 423.540 11,425 T/J 2,700 11,325 B 18,800 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,810 3,830 3,750 3,770 -40 14,641,300 55,335,644,000 4,731 1,561.917 3,780 J 134,300 3,770 T/B 631,700 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,850 6,900 6,725 6,800 -50 12,167,700 82,787,587,500 5,159 1,164.005 6,800 T/J 339,700 6,775 B 200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 8,750 8,775 8,600 8,650 -100 2,344,300 20,312,452,500 1,722 445.722 8,650 T/J 12,300 8,625 B 52,600 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 27,000 27,200 26,800 27,000 0 964,900 26,065,812,500 2,294 192.857 27,025 J 300 27,000 T/B 21,900 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,730 1,765 1,715 1,740 10 41,882,400 72,813,794,000 4,265 16,970.643 1,740 T/J 1,246,700 1,735 B 500 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,500 1,530 1,485 1,510 10 14,907,000 22,432,896,000 3,087 2,423.173 1,510 T/J 137,200 1,500 B 1,100 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 545 550 530 540 -5 75,003,600 40,380,726,000 5,190 67.925 545 J 2,996,400 540 T/B 4,925,900 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,470 2,490 2,410 2,450 -20 32,454,100 79,307,531,000 6,477 653.654 2,450 T/J 987,500 2,440 B 193,900 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,300 1,325 1,295 1,300 0 34,990,400 45,800,798,500 4,559 2,699.616 1,305 J 500,400 1,300 T/B 274,900 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,680 1,655 1,570 1,580 -100 245,090,600 390,058,880,500 29,169 526.667 1,585 J 741,400 1,580 T/B 2,446,200 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,185 1,195 1,175 1,180 -5 16,607,900 19,614,427,000 4,259 134.857 1,180 T/J 3,817,200 1,175 B 1,149,900 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,770 2,820 2,760 2,780 10 16,790,600 46,841,909,000 6,073 2,417.391 2,780 T/J 132,200 2,770 B 24,900 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,010 4,030 3,950 3,970 -40 17,533,300 69,651,309,000 6,612 1,386.580 3,970 T/J 301,300 3,960 B 34,000 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,980 3,000 2,950 2,990 10 71,223,800 211,829,020,000 11,934 1,571.327 3,000 J 4,117,600 2,990 T/B 565,900 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 26,950 27,250 26,900 27,250 300 4,744,400 128,704,192,500 6,249 32,440.476 27,250 T/J 11,900 27,200 B 4,000 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,350 2,360 2,250 2,290 -60 53,066,300 121,661,789,000 16,198 58,627.752 2,290 T/J 791,800 2,280 B 137,000 Total 2,411,682,000 2,820,296,395,400 208,279 386,662,600 932,890,600 Jakarta, 27 August 2024 Trading Division