List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 11 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------------ 780 795 765 770 -10 43,499,800 33,694,248,000 4,429 939.024 770 T/J 35,500 765 B 2,912,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,275 1,280 1,265 1,270 -5 18,105,900 23,015,760,000 4,841 1,270.000 1,275 J 69,700 1,270 T/B 220,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,490 3,530 3,470 3,520 30 81,318,300 284,892,553,000 8,703 320.000 3,520 T/J 979,400 3,510 B 120,400 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,435 1,455 1,425 1,430 -5 30,513,300 43,973,471,000 3,584 5,698.573 1,445 J 15,600 1,430 T/B 448,500 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,550 10,625 10,325 10,325 -225 21,018,400 219,799,147,500 8,857 609.145 10,350 J 10,000 10,325 T/B 211,200 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,320 1,345 1,315 1,315 -5 95,724,000 126,903,091,500 12,491 867.014 1,320 J 2,058,900 1,315 T/B 1,139,500 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,025 5,050 5,000 5,025 0 27,381,100 137,262,452,500 8,151 3,593.470 5,025 T/J 1,373,100 5,000 B 3,689,300 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,650 2,770 2,630 2,750 100 92,466,800 251,746,273,000 15,661 552.004 2,760 J 1,018,600 2,750 T/B 1,707,900 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 159 161 155 156 -3 152,968,600 24,046,898,300 3,046 28.334 157 J 902,000 156 T/B 5,106,900 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,100 1,195 1,105 1,190 90 453,792,300 527,021,990,500 36,186 465.335 1,195 J 5,426,400 1,190 T/B 8,262,000 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,830 4,860 4,760 4,760 -70 6,967,300 33,414,388,000 3,577 21,678.736 4,760 T/J 92,800 4,750 B 657,500 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,270 2,320 2,250 2,270 0 27,376,800 62,546,759,000 5,474 115.204 2,280 J 150,600 2,270 T/B 325,500 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 56 56 54 56 0 2,387,567,400 130,995,753,700 10,789 16.568 56 T/J 465,042,400 55 B 1,050,589,500 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,575 11,600 11,525 11,575 0 3,358,600 38,876,742,500 2,336 429.101 11,600 J 19,800 11,575 T/B 23,600 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,630 3,670 3,620 3,630 0 8,646,900 31,448,478,000 2,638 1,503.915 3,640 J 228,200 3,630 T/B 1,198,400 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,050 7,025 6,950 7,000 -50 9,456,400 66,093,297,500 4,574 1,198.240 7,000 T/J 200 6,975 B 10,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,550 8,600 8,350 8,350 -200 5,395,200 45,396,060,000 3,361 430.264 8,375 J 400 8,350 T/B 150,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 26,100 26,100 25,975 26,000 -100 1,520,000 39,552,495,000 4,082 185.714 26,025 J 4,400 26,000 T/B 10,300 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,740 1,750 1,705 1,720 -20 12,867,500 22,140,150,000 3,115 16,775.578 1,725 J 37,200 1,720 T/B 732,400 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,665 1,725 1,630 1,670 5 40,971,300 68,961,033,000 10,356 2,679.933 1,680 J 4,000 1,670 T/B 3,000 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 530 535 530 530 0 24,012,100 12,790,363,000 2,043 66.667 535 J 99,100 530 T/B 9,798,000 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,260 2,280 2,220 2,260 0 27,750,300 62,521,956,000 5,989 602.963 2,270 J 408,400 2,260 T/B 500 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,205 1,200 1,175 1,195 -10 65,636,000 78,112,164,000 6,566 2,481.570 1,195 T/J 339,400 1,190 B 2,990,800 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,475 1,495 1,475 1,485 10 39,112,500 58,074,966,000 8,131 495.000 1,485 T/J 1,007,500 1,480 B 1,450,800 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,150 1,160 1,130 1,130 -20 12,958,500 14,738,274,000 3,240 129.143 1,130 T/J 56,600 1,125 B 794,200 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,670 2,690 2,650 2,660 -10 9,549,300 25,432,141,000 4,449 2,313.043 2,670 J 320,700 2,660 T/B 255,400 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,000 4,070 3,950 3,970 -30 12,607,500 50,361,050,000 5,003 1,386.580 3,980 J 1,000 3,970 T/B 97,700 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,030 3,050 3,020 3,040 10 62,899,600 190,920,408,000 6,989 1,597.604 3,050 J 2,302,600 3,040 T/B 65,200 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 26,700 26,675 26,050 26,225 -475 5,507,400 144,436,070,000 8,106 31,220.238 26,225 T/J 38,300 26,200 B 700 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,210 2,270 2,190 2,190 -20 19,451,900 43,062,098,000 6,079 56,067.588 2,190 T/J 141,000 2,180 B 1,600,800 Total 3,800,401,000 2,892,230,532,000 212,846 482,183,800 1,094,572,200 Jakarta, 11 September 2024 Trading Division