List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 09 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------------ 770 770 750 750 -20 63,687,200 48,156,814,500 4,041 914.634 755 J 610,000 750 T/B 830,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,275 1,290 1,270 1,285 10 15,547,200 19,879,181,500 6,232 1,285.000 1,285 T/J 717,900 1,280 B 900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,470 3,500 3,390 3,490 20 82,176,000 282,862,516,000 19,722 317.273 3,490 T/J 682,500 3,480 B 4,500 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,420 1,425 1,400 1,410 -10 37,903,200 53,594,217,500 5,849 5,618.873 1,415 J 16,800 1,410 T/B 318,300 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,900 11,000 10,725 10,825 -75 22,595,900 246,569,932,500 5,552 638.643 10,825 T/J 200 10,800 B 16,500 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,335 1,340 1,305 1,320 -15 92,572,800 121,748,420,500 16,517 870.311 1,325 J 2,266,300 1,320 T/B 59,900 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,050 5,100 5,000 5,025 -25 55,466,500 279,318,435,000 9,055 3,593.470 5,050 J 213,100 5,025 T/B 3,836,900 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,630 2,660 2,580 2,620 -10 33,843,600 88,404,490,000 7,128 525.909 2,620 T/J 59,500 2,610 B 275,300 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 163 166 159 159 -4 194,331,900 31,082,158,700 4,088 28.879 160 J 2,378,200 159 T/B 450,500 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,085 1,105 1,090 1,090 5 70,992,100 77,860,811,000 7,022 426.231 1,095 J 152,800 1,090 T/B 2,411,000 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,790 4,830 4,760 4,800 10 6,563,900 31,390,295,000 3,249 21,860.910 4,800 T/J 6,200 4,790 B 20,300 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,330 2,320 2,240 2,250 -80 46,668,300 105,795,043,000 6,768 114.189 2,250 T/J 1,117,500 2,240 B 1,660,600 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 53 53 52 53 0 1,442,505,400 75,731,273,500 11,828 15.680 53 T/J 282,638,300 52 B 280,618,900 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,450 11,600 11,200 11,600 150 8,829,500 100,921,112,500 3,426 430.028 11,625 J 71,500 11,600 T/B 2,800 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,680 3,720 3,630 3,650 -30 13,116,900 47,990,353,000 4,739 1,512.201 3,660 J 270,600 3,650 T/B 36,600 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,025 7,025 6,850 6,925 -100 7,130,200 49,252,912,500 2,875 1,185.402 6,925 T/J 125,600 6,900 B 11,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,150 8,450 8,150 8,425 275 6,934,800 58,020,052,500 3,414 434.128 8,425 T/J 109,300 8,400 B 110,800 18 ITMG Indo Tambangraya Megah Tbk. CDSO1SDEU63200A121------------ 27,225 27,400 27,100 27,225 0 3,133,800 85,312,212,500 5,853 194.464 27,225 T/J 67,500 27,200 B 136,100 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,710 1,755 1,710 1,740 30 32,323,400 56,069,512,000 3,061 16,970.643 1,740 T/J 15,958,200 1,730 B 11,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,500 1,510 1,485 1,505 5 8,042,400 12,042,725,500 1,202 2,415.149 1,505 T/J 1,500 1,500 B 3,200 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 535 540 520 525 -10 55,079,700 29,003,029,500 4,436 66.038 530 J 658,300 525 T/B 7,650,300 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,280 2,290 2,250 2,260 -20 20,567,000 46,667,359,000 4,980 602.963 2,270 J 1,015,700 2,260 T/B 931,200 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,230 1,235 1,210 1,215 -15 26,675,600 32,500,110,000 4,280 2,523.102 1,220 J 163,600 1,215 T/B 514,400 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,515 1,525 1,505 1,510 -5 43,776,100 66,167,747,000 6,350 503.333 1,510 T/J 29,200 1,505 B 5,362,300 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,130 1,140 1,130 1,130 0 6,368,400 7,220,282,000 1,870 129.143 1,135 J 101,600 1,130 T/B 372,200 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,710 2,730 2,650 2,680 -30 22,601,600 60,482,144,000 10,492 2,330.435 2,680 T/J 334,300 2,670 B 422,300 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,020 4,060 3,950 4,000 -20 9,583,300 38,149,586,000 3,876 1,397.058 4,010 J 188,100 4,000 T/B 177,600 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,040 3,080 3,000 3,030 -10 69,264,400 209,774,876,000 15,305 1,592.348 3,030 T/J 976,700 3,020 B 706,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,050 27,300 26,500 27,250 200 6,924,400 186,335,555,000 8,185 32,440.476 27,250 T/J 73,500 27,150 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,220 2,230 2,170 2,190 -30 28,639,100 62,859,380,000 9,322 56,067.588 2,190 T/J 294,500 2,180 B 343,600 Total 2,533,844,600 2,611,162,537,700 200,717 311,299,000 307,296,800 Jakarta, 09 September 2024 Trading Division