List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 05 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------------ 730 800 730 795 65 226,760,900 175,214,481,500 18,033 969.512 800 J 5,944,400 795 T/B 10,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,270 1,290 1,270 1,290 20 18,552,500 23,757,132,000 3,421 1,290.000 1,295 J 753,900 1,290 T/B 373,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,560 3,570 3,460 3,550 -10 64,913,100 228,193,638,000 17,513 322.727 3,550 T/J 1,453,400 3,540 B 2,000 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,435 1,435 1,415 1,435 0 28,611,500 40,797,395,500 4,592 5,718.498 1,435 T/J 171,300 1,430 B 20,600 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,700 10,775 10,450 10,675 -25 21,874,700 232,194,770,000 6,398 629.794 10,675 T/J 40,300 10,650 B 154,700 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,345 1,370 1,330 1,345 0 106,245,300 143,147,520,000 16,681 886.794 1,350 J 463,000 1,345 T/B 21,000 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,050 5,125 5,050 5,075 25 34,711,100 176,535,880,000 7,004 3,629.225 5,100 J 184,300 5,075 T/B 104,300 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,570 2,660 2,560 2,650 80 52,496,400 137,822,946,000 8,555 531.931 2,650 T/J 530,100 2,640 B 122,000 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 168 170 162 164 -4 238,612,900 39,479,908,800 4,271 29.788 165 J 16,461,400 164 T/B 5,202,500 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,110 1,125 1,090 1,095 -15 87,082,200 95,810,497,500 9,864 428.186 1,100 J 407,100 1,095 T/B 2,078,800 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,830 4,910 4,830 4,850 20 8,891,800 43,253,204,000 4,298 22,088.628 4,860 J 24,800 4,850 T/B 34,900 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,230 2,380 2,240 2,360 130 77,986,300 182,024,543,000 8,554 119.772 2,360 T/J 618,600 2,350 B 185,700 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 52 53 51 52 0 574,750,300 29,910,975,800 7,184 15.385 52 T/J 13,186,000 51 B 1,224,968,300 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,400 11,725 11,450 11,650 250 7,236,600 84,216,007,500 3,327 431.881 11,650 T/J 190,800 11,600 B 700 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,690 3,700 3,650 3,670 -20 10,618,900 39,035,236,000 4,426 1,520.487 3,680 J 200 3,670 T/B 1,380,200 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 6,700 6,975 6,700 6,975 275 24,214,500 167,039,962,500 5,656 1,193.961 6,975 T/J 738,100 6,950 B 1,700 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,125 8,375 8,075 8,300 175 5,403,500 44,775,412,500 3,802 427.687 8,325 J 23,900 8,275 B 40,400 18 ITMG Indo Tambangraya Megah Tbk. CDSO1SDEU63200A121------------ 27,500 27,650 27,125 27,275 -225 2,444,900 66,600,050,000 4,818 194.821 27,275 T/J 200 27,250 B 5,000 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,730 1,760 1,690 1,690 -40 29,701,400 51,067,804,500 4,237 16,482.981 1,695 J 180,500 1,690 T/B 559,700 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,460 1,515 1,445 1,515 55 28,904,100 43,292,595,500 4,181 2,431.196 1,515 T/J 301,300 1,510 B 21,200 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 535 540 530 540 5 36,581,200 19,620,508,500 2,462 67.925 540 T/J 877,900 535 B 2,929,200 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,280 2,320 2,270 2,280 0 20,811,100 47,724,686,000 6,510 608.298 2,290 J 400 2,280 T/B 495,600 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,210 1,245 1,205 1,245 35 36,182,900 44,575,435,000 5,455 2,585.401 1,245 T/J 2,820,100 1,240 B 923,700 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,525 1,545 1,525 1,530 5 28,644,900 43,959,185,500 6,640 510.000 1,535 J 32,600 1,530 T/B 250,100 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,135 1,140 1,130 1,140 5 5,705,600 6,474,488,000 2,036 130.286 1,140 T/J 458,300 1,135 B 19,900 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,760 2,780 2,710 2,750 -10 14,614,200 39,992,682,000 7,061 2,391.304 2,760 J 592,200 2,750 T/B 16,200 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,980 4,080 3,980 4,030 50 8,784,000 35,492,383,000 2,591 1,407.536 4,040 J 15,000 4,030 T/B 239,100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,080 3,090 3,020 3,020 -60 78,989,400 240,323,684,000 16,198 1,587.093 3,030 J 3,700 3,020 T/B 4,302,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,650 27,675 27,275 27,525 -125 3,362,100 92,449,557,500 4,401 32,767.857 27,525 T/J 51,100 27,500 B 3,900 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,240 2,250 2,220 2,220 -20 19,923,600 44,439,020,000 7,295 56,835.637 2,230 J 29,100 2,220 T/B 466,300 Total 1,903,611,900 2,659,221,590,100 207,464 46,554,000 1,244,933,800 Jakarta, 05 September 2024 Trading Division