List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 29 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------------ 730 740 720 730 0 53,163,000 38,733,754,000 3,416 890.244 735 J 2,096,700 730 T/B 5,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,305 1,325 1,295 1,305 0 43,692,700 57,356,193,000 6,365 1,305.000 1,305 T/J 25,700 1,300 B 3,044,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,530 3,590 3,500 3,520 -10 63,218,700 224,193,537,000 13,897 320.000 3,530 J 48,800 3,520 T/B 451,600 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,505 1,515 1,465 1,480 -25 17,757,000 26,245,324,500 4,206 5,897.824 1,485 J 132,600 1,480 T/B 5,400 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 10,775 11,050 10,675 10,825 50 28,246,500 307,413,622,500 9,231 638.643 10,825 T/J 55,700 10,800 B 147,300 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,450 1,455 1,400 1,410 -40 111,056,900 157,174,142,500 22,405 929.650 1,410 T/J 212,400 1,405 B 2,868,500 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,025 5,075 5,000 5,075 50 42,502,100 214,757,117,500 7,933 3,629.225 5,075 T/J 866,800 5,050 B 227,900 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,730 2,710 2,680 2,680 -50 28,556,300 76,816,993,000 7,040 537.953 2,690 J 101,000 2,680 T/B 185,800 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 163 164 160 160 -3 81,337,000 13,122,490,300 1,435 29.061 161 J 5,958,500 160 T/B 7,571,800 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,190 1,230 1,130 1,140 -50 418,272,100 497,310,318,500 33,652 445.783 1,140 T/J 5,592,000 1,135 B 2,680,800 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,000 5,050 4,950 4,950 -50 5,542,200 27,566,086,500 3,426 22,544.063 4,960 J 2,000 4,950 T/B 489,400 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,240 2,250 2,220 2,230 -10 20,368,100 45,473,634,000 3,505 113.174 2,240 J 1,347,600 2,230 T/B 138,900 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 51 52 51 51 0 1,221,450,500 62,608,737,300 12,133 15.089 52 J 375,096,800 51 T/B 170,845,300 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,400 11,550 11,400 11,400 0 3,988,700 45,692,875,000 2,174 422.614 11,450 J 900 11,400 T/B 110,700 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,760 3,770 3,710 3,720 -40 16,194,500 60,337,473,000 5,021 1,541.202 3,730 J 9,800 3,720 T/B 413,600 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,825 6,825 6,750 6,800 -25 13,268,500 90,160,572,500 3,350 1,164.005 6,825 J 372,400 6,800 T/B 9,300 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 8,600 8,575 8,350 8,350 -250 6,283,600 52,864,947,500 5,562 430.264 8,375 J 7,100 8,350 T/B 5,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 27,225 27,750 27,100 27,175 -50 2,526,100 69,172,737,500 4,211 194.107 27,200 J 23,100 27,175 T/B 5,300 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,725 1,750 1,695 1,700 -25 18,397,600 31,407,690,500 2,449 16,580.513 1,700 T/J 6,100 1,695 B 23,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,520 1,540 1,505 1,535 15 20,181,900 30,841,177,500 4,605 2,463.291 1,535 T/J 918,800 1,530 B 3,200 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 560 560 540 545 -15 86,188,800 47,109,766,000 6,694 68.553 545 T/J 217,200 540 B 23,715,900 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,480 2,480 2,390 2,400 -80 36,349,800 88,168,549,000 9,763 640.314 2,400 T/J 109,600 2,390 B 714,600 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,285 1,295 1,265 1,265 -20 33,824,100 43,209,916,500 5,577 2,626.934 1,270 J 433,700 1,265 T/B 1,034,200 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,575 1,585 1,545 1,550 -25 56,221,600 87,566,303,000 11,812 516.667 1,550 T/J 7,500 1,545 B 3,842,300 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,155 1,165 1,125 1,125 -30 29,218,200 33,277,965,000 8,401 128.571 1,130 J 66,000 1,125 T/B 14,000 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,780 2,810 2,760 2,780 0 15,032,300 41,909,021,000 5,116 2,417.391 2,790 J 158,200 2,780 T/B 520,500 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,020 4,130 4,020 4,020 0 23,427,300 95,429,510,000 5,155 1,404.043 4,030 J 300 4,020 T/B 248,600 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,980 3,080 2,980 3,030 50 160,714,800 488,422,445,000 20,702 1,592.348 3,040 J 246,400 3,030 T/B 430,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,700 27,700 27,200 27,325 -375 3,975,300 108,681,902,500 5,186 32,529.762 27,350 J 30,800 27,325 T/B 2,200 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,250 2,280 2,240 2,240 -10 16,896,700 38,094,388,000 8,092 57,347.670 2,250 J 36,900 2,240 T/B 840,000 Total 2,677,852,900 3,201,119,190,100 242,514 394,181,400 220,595,800 Jakarta, 29 August 2024 Trading Division