List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 06 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------------ 795 800 765 770 -25 115,375,900 89,751,368,000 8,849 939.024 775 J 44,700 770 T/B 298,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,290 1,320 1,275 1,275 -15 17,719,700 22,724,893,500 5,395 1,275.000 1,280 J 45,500 1,275 T/B 390,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,550 3,540 3,460 3,470 -80 45,222,100 157,683,469,000 16,248 315.455 3,480 J 386,600 3,470 T/B 816,900 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,435 1,435 1,420 1,420 -15 25,575,900 36,407,913,000 4,008 5,658.723 1,420 T/J 1,000 1,415 B 1,174,800 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,675 11,050 10,675 10,900 225 23,792,400 259,128,697,500 8,097 643.068 10,900 T/J 95,400 10,875 B 315,300 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,345 1,360 1,330 1,335 -10 77,347,000 103,908,003,000 11,223 880.200 1,340 J 152,700 1,335 T/B 3,757,900 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,075 5,125 5,050 5,050 -25 32,014,300 162,730,127,500 5,650 3,611.347 5,075 J 252,200 5,050 T/B 9,054,100 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,650 2,670 2,610 2,630 -20 18,967,900 50,023,737,000 4,704 527.916 2,630 T/J 549,900 2,620 B 228,500 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 164 166 163 163 -1 77,510,600 12,736,469,000 1,853 29.606 164 J 225,300 163 T/B 1,656,600 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,095 1,115 1,085 1,085 -10 66,395,300 72,821,101,500 7,912 424.276 1,090 J 392,800 1,085 T/B 4,034,700 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,850 4,890 4,780 4,790 -60 11,411,300 55,053,515,000 4,595 21,815.366 4,800 J 1,100 4,790 T/B 722,600 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,360 2,370 2,300 2,330 -30 17,716,300 41,210,977,000 4,131 118.249 2,330 T/J 946,400 2,320 B 44,600 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 52 53 51 53 1 884,911,500 46,451,706,700 9,006 15.680 53 T/J 449,772,600 52 B 34,680,000 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,650 11,700 11,450 11,450 -200 4,077,500 47,110,922,500 2,262 424.467 11,450 T/J 600 11,425 B 129,600 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,670 3,730 3,680 3,680 10 7,554,500 27,995,856,000 2,509 1,524.630 3,690 J 400 3,680 T/B 447,200 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 6,975 7,075 6,900 7,025 50 14,297,700 100,243,700,000 4,282 1,202.520 7,050 J 19,300 7,000 B 63,300 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,300 8,300 8,150 8,150 -150 3,150,100 25,775,832,500 2,414 419.958 8,200 J 6,600 8,150 T/B 488,900 18 ITMG Indo Tambangraya Megah Tbk. CDSO1SDEU63200A121------------ 27,275 27,500 27,200 27,225 -50 1,709,600 46,654,242,500 3,439 194.464 27,250 J 2,800 27,225 T/B 1,400 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,690 1,790 1,690 1,710 20 38,817,500 67,577,647,500 4,742 16,678.045 1,735 J 145,100 1,710 T/B 4,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,515 1,525 1,490 1,500 -15 19,725,300 29,667,626,500 3,125 2,407.125 1,500 T/J 400 1,495 B 17,800 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 540 545 535 535 -5 29,087,100 15,657,014,000 5,620 67.296 540 J 1,110,300 535 T/B 2,635,600 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,280 2,320 2,280 2,280 0 19,224,400 44,150,936,000 5,041 608.298 2,290 J 75,700 2,280 T/B 177,600 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,245 1,255 1,230 1,230 -15 36,692,700 45,473,067,000 3,754 2,554.252 1,235 J 109,600 1,230 T/B 1,063,900 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,530 1,535 1,510 1,515 -15 54,463,200 82,768,186,000 7,734 505.000 1,520 J 447,900 1,515 T/B 1,115,900 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,140 1,140 1,125 1,130 -10 10,154,600 11,486,927,000 2,364 129.143 1,135 J 857,500 1,130 T/B 293,500 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,750 2,750 2,710 2,710 -40 13,816,400 37,600,829,000 6,198 2,356.522 2,710 T/J 50,000 2,700 B 4,210,000 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,030 4,090 4,020 4,020 -10 9,203,800 37,294,824,000 2,428 1,404.043 4,050 J 11,700 4,020 T/B 76,500 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,020 3,050 3,010 3,040 20 82,391,200 249,665,619,000 9,359 1,597.604 3,040 T/J 2,097,300 3,030 B 1,319,800 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,525 27,700 26,900 27,050 -475 5,239,200 142,098,777,500 6,853 32,202.381 27,050 T/J 20,000 27,025 B 4,200 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,220 2,250 2,200 2,220 0 22,143,400 49,184,783,000 6,246 56,835.637 2,230 J 733,100 2,220 T/B 447,100 Total 1,785,708,400 2,171,038,767,700 170,041 458,554,500 69,671,400 Jakarta, 06 September 2024 Trading Division