List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 03 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------------ 715 725 715 720 5 39,903,200 28,628,777,500 6,134 878.049 725 J 4,834,500 720 T/B 764,500 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,285 1,300 1,280 1,280 -5 18,494,900 23,800,491,000 3,961 1,280.000 1,285 J 256,700 1,280 T/B 3,033,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,610 3,630 3,560 3,600 -10 45,068,100 161,925,742,000 8,369 327.273 3,600 T/J 1,321,900 3,590 B 1,879,400 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,495 1,495 1,455 1,475 -20 23,480,400 34,517,843,000 4,036 5,877.899 1,475 T/J 575,200 1,470 B 100 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,700 10,825 10,575 10,650 -50 22,792,400 244,257,715,000 5,696 628.319 10,650 T/J 14,200 10,600 B 34,600 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,395 1,405 1,365 1,370 -25 87,618,500 120,827,297,500 16,020 903.277 1,375 J 402,500 1,370 T/B 4,302,800 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,200 5,225 5,125 5,125 -75 34,864,300 179,432,642,500 7,467 3,664.981 5,150 J 36,700 5,125 T/B 245,800 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,610 2,640 2,550 2,590 -20 46,144,100 119,159,603,000 10,852 519.887 2,590 T/J 138,000 2,580 B 132,100 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 160 173 160 169 9 566,876,600 95,747,860,200 11,715 30.696 170 J 11,097,600 169 T/B 5,604,800 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,120 1,135 1,105 1,105 -15 78,197,100 87,184,161,000 9,178 432.096 1,110 J 397,900 1,105 T/B 4,493,600 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,850 4,870 4,820 4,850 0 8,623,300 41,802,050,000 3,583 22,088.628 4,860 J 11,800 4,850 T/B 3,460,900 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,270 2,280 2,240 2,270 0 20,055,400 45,269,017,000 2,061 115.204 2,270 T/J 832,000 2,260 B 1,297,100 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 53 54 52 52 -1 1,070,903,100 56,290,533,000 9,100 15.385 53 J 271,051,000 52 T/B 490,133,500 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,500 11,450 11,275 11,375 -125 4,461,700 50,539,635,000 2,945 421.687 11,400 J 7,100 11,375 T/B 5,000 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,800 3,830 3,750 3,750 -50 8,552,200 32,332,972,000 3,746 1,553.631 3,760 J 261,400 3,750 T/B 1,086,900 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 6,725 6,775 6,675 6,775 50 11,645,700 78,347,182,500 3,427 1,159.725 6,775 T/J 710,700 6,750 B 300 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,100 8,175 8,050 8,100 0 3,148,500 25,507,015,000 2,638 417.382 8,100 T/J 29,500 8,075 B 43,300 18 ITMG Indo Tambangraya Megah Tbk. CDSO1SDEU63200A121------------ 27,675 28,175 27,700 27,800 125 2,851,500 79,527,397,500 4,620 198.571 27,825 J 10,300 27,800 T/B 9,600 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,680 1,705 1,645 1,680 0 27,745,900 46,518,007,500 4,285 16,385.448 1,700 J 26,800 1,680 T/B 409,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,500 1,510 1,485 1,500 0 17,744,300 26,526,330,500 3,296 2,407.125 1,500 T/J 478,000 1,495 B 7,852,400 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 545 550 540 540 -5 44,101,300 23,915,691,500 2,520 67.925 545 J 1,248,800 540 T/B 618,200 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,370 2,400 2,340 2,360 -10 16,317,400 38,596,324,000 5,440 629.642 2,370 J 43,500 2,360 T/B 41,400 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,265 1,275 1,245 1,255 -10 27,131,700 34,081,827,000 4,099 2,606.168 1,260 J 539,900 1,255 T/B 4,251,900 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,545 1,570 1,545 1,555 10 34,002,800 52,950,642,500 5,839 518.333 1,560 J 2,057,300 1,555 T/B 821,800 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,145 1,160 1,130 1,130 -15 12,896,600 14,693,405,500 5,137 129.143 1,135 J 105,700 1,130 T/B 216,400 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,820 2,850 2,790 2,800 -20 14,953,700 42,125,719,000 6,694 2,434.783 2,800 T/J 18,900 2,790 B 494,700 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,090 4,130 4,030 4,030 -60 7,541,300 30,676,314,000 3,763 1,407.536 4,040 J 13,800 4,030 T/B 418,600 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,140 3,150 3,080 3,080 -60 82,172,000 254,439,616,000 18,454 1,618.625 3,090 J 586,400 3,080 T/B 1,658,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,900 28,150 27,700 27,775 -125 2,578,800 71,761,207,500 3,619 33,065.476 27,775 T/J 9,500 27,750 B 4,700 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,290 2,300 2,250 2,250 -40 20,121,900 45,598,828,000 6,054 57,603.687 2,260 J 281,500 2,250 T/B 3,751,200 Total 2,400,988,700 2,186,981,847,700 184,748 297,399,100 537,066,800 Jakarta, 03 September 2024 Trading Division