List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 10 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------------ 750 800 750 780 30 116,051,500 90,947,897,000 7,257 951.220 785 J 2,722,300 780 T/B 3,133,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,285 1,290 1,275 1,275 -10 16,308,700 20,864,231,500 3,581 1,275.000 1,280 J 26,700 1,275 T/B 466,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,490 3,560 3,440 3,490 0 74,744,100 261,123,998,000 15,051 317.273 3,490 T/J 818,800 3,480 B 51,300 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,410 1,450 1,415 1,435 25 28,906,400 41,468,633,500 3,380 5,718.498 1,440 J 10,200 1,435 T/B 662,900 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,825 10,900 10,500 10,550 -275 21,429,900 228,135,400,000 8,826 622.419 10,575 J 61,800 10,550 T/B 46,900 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,320 1,335 1,305 1,320 0 61,469,800 81,090,360,000 10,603 870.311 1,325 J 2,533,800 1,315 B 343,400 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,025 5,100 5,000 5,025 0 58,871,700 296,354,850,000 7,308 3,593.470 5,050 J 195,100 5,025 T/B 468,900 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,620 2,660 2,620 2,650 30 19,172,700 50,623,432,000 5,511 531.931 2,650 T/J 386,300 2,640 B 101,600 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 159 162 157 159 0 122,873,200 19,558,329,900 2,958 28.879 160 J 7,876,600 159 T/B 1,277,100 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,090 1,120 1,090 1,100 10 106,944,900 118,113,508,000 8,230 430.141 1,105 J 816,300 1,100 T/B 1,428,200 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,800 4,870 4,800 4,830 30 5,672,600 27,458,547,000 2,278 21,997.541 4,840 J 300 4,830 T/B 50,800 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,250 2,300 2,240 2,270 20 22,336,200 50,651,199,000 3,543 115.204 2,270 T/J 229,600 2,260 B 290,700 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 53 57 52 56 3 7,341,565,100 402,675,348,700 22,163 16.568 57 J 310,362,600 56 T/B 406,994,000 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,600 11,675 11,550 11,575 -25 4,439,800 51,500,597,500 1,975 429.101 11,575 T/J 7,900 11,550 B 900 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,650 3,690 3,630 3,630 -20 8,653,300 31,556,884,000 4,465 1,503.915 3,640 J 35,200 3,630 T/B 2,107,200 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 6,925 7,050 6,925 7,050 125 12,142,200 85,008,580,000 3,553 1,206.799 7,050 T/J 621,000 7,000 B 12,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,425 8,750 8,450 8,550 125 14,024,800 121,029,130,000 5,766 440.569 8,550 T/J 171,300 8,525 B 180,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 27,225 26,225 26,000 26,100 -1,125 2,918,600 76,238,785,000 6,805 186.429 26,125 J 26,200 26,100 T/B 82,700 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,740 1,785 1,730 1,740 0 37,848,800 66,178,479,500 3,341 16,970.643 1,740 T/J 10,290,800 1,735 B 119,700 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,505 1,695 1,510 1,665 160 75,424,100 123,071,013,000 15,524 2,671.909 1,670 J 9,300 1,665 T/B 215,100 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 525 540 530 530 5 24,714,700 13,163,682,500 2,276 66.667 535 J 819,600 530 T/B 4,946,800 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,260 2,310 2,250 2,260 0 22,169,300 50,457,547,000 5,910 602.963 2,260 T/J 600,800 2,250 B 1,378,400 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,215 1,230 1,205 1,205 -10 40,585,900 49,235,305,000 5,063 2,502.336 1,205 T/J 2,000 1,200 B 4,539,700 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,510 1,515 1,470 1,475 -35 108,187,600 160,451,312,000 13,551 491.667 1,480 J 616,900 1,475 T/B 1,213,700 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,130 1,160 1,130 1,150 20 12,947,900 14,910,197,500 2,338 131.429 1,150 T/J 66,400 1,145 B 389,200 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,680 2,710 2,650 2,670 -10 17,035,500 45,479,787,000 7,535 2,321.739 2,670 T/J 351,300 2,660 B 945,100 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,000 4,030 3,990 4,000 0 4,099,100 16,413,905,000 1,256 1,397.058 4,010 J 9,200 4,000 T/B 333,700 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,030 3,060 3,020 3,030 0 46,436,100 140,832,810,000 8,477 1,592.348 3,040 J 141,900 3,030 T/B 632,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,250 27,325 26,525 26,700 -550 4,888,100 130,585,880,000 6,645 31,785.714 26,700 T/J 500 26,625 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,190 2,240 2,190 2,210 20 15,566,300 34,487,415,000 3,967 56,579.621 2,220 J 883,300 2,210 T/B 131,700 Total 8,448,428,900 2,899,667,044,600 199,136 340,694,000 432,543,600 Jakarta, 10 September 2024 Trading Division