List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 02 September 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------------ 715 730 715 715 0 21,566,100 15,550,448,000 2,197 871.951 720 J 78,200 715 T/B 8,788,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,285 1,305 1,280 1,285 0 24,570,200 31,709,647,000 5,128 1,285.000 1,290 J 38,200 1,285 T/B 1,340,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,560 3,650 3,570 3,610 50 96,348,100 347,433,136,000 11,637 328.182 3,610 T/J 6,947,200 3,600 B 1,163,500 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,495 1,500 1,475 1,495 0 12,960,800 19,235,631,000 2,684 5,957.599 1,495 T/J 70,400 1,485 B 200 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,650 10,825 10,625 10,700 50 18,337,500 197,003,330,000 5,157 631.268 10,700 T/J 16,600 10,675 B 118,100 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,390 1,415 1,385 1,395 5 116,937,200 163,795,264,500 14,450 919.760 1,400 J 1,139,600 1,395 T/B 1,280,200 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,100 5,225 5,100 5,200 100 84,858,600 440,096,305,000 13,218 3,718.615 5,225 J 9,316,300 5,200 T/B 1,250,100 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,650 2,690 2,600 2,610 -40 44,777,600 117,506,012,000 10,295 523.902 2,620 J 33,900 2,610 T/B 2,225,800 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 162 163 159 160 -2 110,507,800 17,764,452,500 2,049 29.061 161 J 3,077,300 160 T/B 3,349,100 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,145 1,160 1,120 1,120 -25 102,560,700 116,648,258,500 13,317 437.962 1,125 J 450,100 1,120 T/B 1,651,600 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,860 4,910 4,850 4,850 -10 7,499,900 36,477,020,000 3,490 22,088.628 4,860 J 1,216,400 4,850 T/B 144,200 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,230 2,320 2,240 2,270 40 37,685,800 85,950,100,000 5,285 115.204 2,270 T/J 60,100 2,260 B 53,400 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 52 53 52 53 1 962,397,500 50,546,265,900 10,051 15.680 53 T/J 370,482,000 52 B 153,796,600 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,475 11,550 11,375 11,500 25 7,506,100 86,199,377,500 2,224 426.321 11,500 T/J 327,500 11,400 B 29,400 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,840 3,840 3,790 3,800 -40 16,516,300 63,000,377,000 5,304 1,574.346 3,820 J 26,300 3,800 T/B 339,400 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 6,850 6,825 6,725 6,725 -125 7,855,400 53,134,422,500 2,586 1,151.167 6,750 J 10,000 6,725 T/B 86,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,100 8,250 8,100 8,100 0 3,840,700 31,344,190,000 3,582 417.382 8,125 J 2,400 8,100 T/B 487,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 27,225 28,125 27,575 27,675 450 4,146,500 115,370,480,000 7,219 197.679 27,700 J 19,500 27,675 T/B 4,800 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,650 1,695 1,650 1,680 30 19,751,100 33,183,899,500 3,874 16,385.448 1,680 T/J 20,100 1,675 B 149,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,495 1,525 1,490 1,500 5 14,344,900 21,619,266,000 3,904 2,407.125 1,505 J 100 1,500 T/B 893,100 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 550 555 540 545 -5 44,899,800 24,524,510,500 2,817 68.553 545 T/J 547,100 540 B 8,387,300 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,360 2,420 2,340 2,370 10 23,011,000 54,980,115,000 6,123 632.310 2,380 J 32,500 2,370 T/B 561,100 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,255 1,270 1,240 1,265 10 42,295,700 53,212,339,500 5,529 2,626.934 1,265 T/J 136,600 1,260 B 185,800 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,540 1,560 1,535 1,545 5 54,339,300 83,956,107,500 6,343 515.000 1,550 J 630,700 1,545 T/B 583,400 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,145 1,165 1,145 1,145 0 21,269,300 24,473,011,500 5,331 130.857 1,145 T/J 262,200 1,140 B 1,074,400 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,730 2,820 2,730 2,820 90 30,665,600 85,837,692,000 8,148 2,452.174 2,820 T/J 700,000 2,810 B 45,600 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,010 4,130 4,020 4,090 80 17,321,400 71,026,370,000 4,942 1,428.492 4,090 T/J 379,600 4,080 B 339,800 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,060 3,150 3,080 3,140 80 118,928,500 372,386,247,000 21,555 1,650.156 3,140 T/J 5,300 3,130 B 816,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,050 27,975 27,300 27,900 850 5,370,100 149,314,042,500 7,562 33,214.286 27,925 J 3,400 27,900 T/B 750,700 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,270 2,330 2,260 2,290 20 33,193,700 76,285,753,000 8,734 58,627.752 2,300 J 35,900 2,290 T/B 109,100 Total 2,106,263,200 3,039,564,071,400 204,735 396,065,500 190,004,000 Jakarta, 02 September 2024 Trading Division