List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 04 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------------ 720 735 715 730 10 47,837,000 34,790,571,500 3,012 890.244 735 J 6,059,800 730 T/B 1,191,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,280 1,290 1,260 1,270 -10 16,452,700 20,994,239,000 4,908 1,270.000 1,275 J 195,500 1,270 T/B 1,349,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,600 3,630 3,490 3,560 -40 73,571,700 262,148,088,000 16,438 323.636 3,570 J 731,300 3,560 T/B 8,200 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,475 1,455 1,410 1,435 -40 69,195,400 99,094,421,000 11,279 5,718.498 1,435 T/J 102,000 1,430 B 2,700 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,650 10,800 10,500 10,700 50 20,532,200 218,461,155,000 5,734 631.268 10,700 T/J 220,400 10,675 B 18,400 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,370 1,370 1,340 1,345 -25 98,870,900 133,992,455,000 17,222 886.794 1,350 J 660,900 1,345 T/B 2,361,300 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,125 5,100 5,025 5,050 -75 45,331,200 229,520,305,000 8,403 3,611.347 5,075 J 616,100 5,050 T/B 4,392,300 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,590 2,610 2,540 2,570 -20 24,026,400 61,721,848,000 6,946 515.873 2,580 J 218,900 2,570 T/B 110,100 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 169 171 166 168 -1 244,659,900 41,074,246,400 4,847 30.514 168 T/J 4,163,700 167 B 7,432,200 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,105 1,130 1,075 1,110 5 108,808,000 120,595,918,500 11,616 434.052 1,115 J 918,200 1,110 T/B 1,053,800 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,850 4,850 4,780 4,830 -20 7,365,700 35,526,296,000 3,252 21,997.541 4,840 J 8,600 4,830 T/B 2,005,800 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,270 2,270 2,220 2,230 -40 34,779,700 78,334,316,000 2,959 113.174 2,240 J 157,900 2,230 T/B 110,900 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 52 53 51 52 0 978,460,800 51,006,968,800 8,524 15.385 52 T/J 14,310,400 51 B 1,144,265,800 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,375 11,425 11,075 11,400 25 6,155,200 69,872,057,500 3,077 422.614 11,425 J 6,600 11,400 T/B 100 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,750 3,770 3,690 3,690 -60 20,268,800 75,378,495,000 6,534 1,528.773 3,700 J 158,600 3,690 T/B 509,500 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 6,775 6,725 6,650 6,700 -75 8,269,000 55,301,980,000 3,838 1,146.887 6,725 J 155,600 6,675 B 3,700 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,100 8,150 7,950 8,125 25 3,741,500 30,200,810,000 3,318 418.670 8,125 T/J 22,200 8,100 B 96,500 18 ITMG Indo Tambangraya Megah Tbk. CDSO1SDEU63200A121------------ 27,800 27,925 27,475 27,500 -300 2,729,700 75,486,467,500 5,049 196.429 27,500 T/J 37,600 27,475 B 52,500 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,680 1,740 1,680 1,730 50 18,218,900 31,356,785,500 4,562 16,873.110 1,730 T/J 1,174,500 1,725 B 2,800 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,500 1,520 1,455 1,460 -40 39,441,500 58,355,078,000 4,952 2,342.935 1,460 T/J 442,500 1,455 B 145,300 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 540 545 525 535 -5 30,270,400 16,210,282,000 1,895 67.296 540 J 6,668,100 535 T/B 14,140,300 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,360 2,340 2,260 2,280 -80 41,173,700 94,617,264,000 13,217 608.298 2,280 T/J 186,700 2,270 B 670,400 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,255 1,235 1,205 1,210 -45 85,484,600 104,463,374,000 9,564 2,512.719 1,215 J 182,100 1,210 T/B 1,060,500 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,555 1,550 1,525 1,525 -30 32,173,900 49,482,905,500 7,823 508.333 1,530 J 143,300 1,525 T/B 1,138,700 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,130 1,140 1,125 1,135 5 5,397,100 6,114,726,000 1,694 129.714 1,135 T/J 270,900 1,130 B 1,006,500 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,800 2,810 2,740 2,760 -40 14,767,300 41,029,585,000 5,580 2,400.000 2,770 J 112,200 2,760 T/B 257,800 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,030 4,040 3,980 3,980 -50 8,886,200 35,530,212,000 3,972 1,390.073 3,990 J 1,900 3,980 T/B 1,006,300 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,080 3,100 3,040 3,080 0 81,041,700 249,395,383,000 12,686 1,618.625 3,090 J 56,800 3,080 T/B 385,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,775 27,675 27,350 27,650 -125 2,090,400 57,592,962,500 3,146 32,916.667 27,650 T/J 18,500 27,550 B 300 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,250 2,260 2,230 2,240 -10 17,653,400 39,534,593,000 6,953 57,347.670 2,250 J 514,800 2,240 T/B 53,600 Total 2,187,654,900 2,477,183,788,700 203,000 38,516,600 1,184,832,100 Jakarta, 04 September 2024 Trading Division