List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 30 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------------ 730 730 715 715 -15 30,841,000 22,242,698,000 2,797 871.951 720 J 634,900 715 T/B 2,178,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,305 1,315 1,280 1,285 -20 29,245,800 37,939,029,500 5,793 1,285.000 1,290 J 399,300 1,285 T/B 572,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,520 3,590 3,510 3,560 40 95,767,700 340,842,101,000 9,109 323.636 3,560 T/J 6,026,300 3,550 B 113,900 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,480 1,500 1,475 1,495 15 14,752,800 21,988,529,000 2,301 5,957.599 1,495 T/J 1,408,800 1,485 B 900 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00000B142------------ 10,825 10,975 10,575 10,650 -175 32,246,800 347,126,680,000 6,732 628.319 10,675 J 11,700 10,650 T/B 303,100 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,410 1,420 1,390 1,390 -20 764,070,300 1,063,514,948,000 18,788 916.463 1,400 J 13,600 1,390 T/B 4,397,100 7 ASII Astra International Tbk. --SO1XDAQ7H000C311------------ 5,075 5,125 5,025 5,100 25 74,429,400 377,896,590,000 9,067 3,647.103 5,100 T/J 581,800 5,075 B 119,400 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,680 2,700 2,620 2,650 -30 27,150,400 72,080,008,000 7,368 531.931 2,660 J 176,100 2,650 T/B 455,600 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 160 163 160 162 2 105,888,700 17,051,419,300 1,770 29.424 162 T/J 6,819,500 161 B 259,600 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,140 1,160 1,110 1,145 5 183,226,100 208,417,054,500 14,596 447.738 1,145 T/J 12,152,900 1,140 B 37,400 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,950 4,960 4,860 4,860 -90 28,103,300 137,345,255,000 4,747 22,134.171 4,870 J 10,000 4,860 T/B 259,800 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,230 2,260 2,210 2,230 0 24,368,900 54,461,826,000 2,519 113.174 2,240 J 198,500 2,230 T/B 41,100 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 51 53 50 52 1 4,089,429,400 211,905,643,800 12,238 15.385 53 J 362,578,600 52 T/B 26,417,000 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 11,400 11,475 11,200 11,475 75 7,521,300 85,902,155,000 2,965 425.394 11,475 T/J 204,000 11,450 B 12,300 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,720 3,840 3,730 3,840 120 51,089,400 195,202,247,000 3,780 1,590.919 3,840 T/J 10,666,000 3,800 B 26,400 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,800 6,850 6,725 6,850 50 22,109,100 150,698,425,000 4,252 1,172.564 6,850 T/J 311,500 6,825 B 2,900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60100B152------------ 8,350 8,400 8,100 8,100 -250 12,773,700 104,209,302,500 4,743 417.382 8,150 J 400 8,100 T/B 806,900 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63000A121------------ 27,175 27,350 27,075 27,225 50 1,453,400 39,530,287,500 2,863 194.464 27,250 J 3,200 27,225 T/B 4,400 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,700 1,700 1,635 1,650 -50 76,268,200 126,066,483,500 5,295 16,092.851 1,650 T/J 115,300 1,645 B 327,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,535 1,540 1,475 1,495 -40 22,912,200 34,418,923,500 2,539 2,399.101 1,500 J 4,000 1,495 T/B 6,653,100 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 545 555 540 550 5 42,782,800 23,426,597,000 2,330 69.182 550 T/J 730,600 545 B 3,333,600 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,400 2,400 2,320 2,360 -40 63,683,400 149,702,619,000 9,626 629.642 2,360 T/J 1,065,200 2,350 B 51,700 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,265 1,290 1,255 1,255 -10 42,706,200 54,135,145,500 4,950 2,606.168 1,260 J 10,000 1,255 T/B 8,818,600 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,550 1,560 1,525 1,540 -10 51,704,200 79,710,331,500 9,772 513.333 1,540 T/J 326,200 1,535 B 221,000 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,125 1,160 1,125 1,145 20 12,423,400 14,229,001,500 3,626 130.857 1,145 T/J 4,800 1,140 B 3,654,800 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,780 2,780 2,730 2,730 -50 21,459,200 58,926,892,000 8,682 2,373.913 2,730 T/J 41,200 2,720 B 694,800 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,020 4,060 4,000 4,010 -10 9,952,200 40,027,034,000 3,288 1,400.550 4,010 T/J 24,600 4,000 B 319,700 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,030 3,070 3,010 3,060 30 195,809,000 598,118,294,000 13,088 1,608.114 3,070 J 1,892,200 3,060 T/B 3,261,900 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,325 27,375 26,850 27,050 -275 8,569,100 232,046,335,000 6,521 32,202.381 27,100 J 900 27,050 T/B 29,900 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,240 2,280 2,240 2,270 30 35,048,000 79,383,947,000 4,712 58,115.719 2,270 T/J 166,000 2,260 B 19,100 Total 6,177,785,400 4,978,545,802,600 190,857 406,578,100 63,394,000 Jakarta, 30 August 2024 Trading Division