List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 12 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------------ 770 770 755 770 0 46,888,900 35,681,774,000 3,501 939.024 770 T/J 922,200 765 B 274,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,270 1,315 1,280 1,290 20 56,459,000 73,295,456,500 7,041 1,290.000 1,295 J 346,300 1,290 T/B 604,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,520 4,050 3,800 3,850 330 531,570,400 2,082,229,108,000 53,577 350.000 3,850 T/J 15,021,700 3,840 B 1,127,100 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,430 1,480 1,440 1,470 40 31,056,100 45,410,310,500 3,680 5,857.974 1,475 J 604,500 1,470 T/B 58,800 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,325 10,775 10,350 10,450 125 24,220,500 255,941,850,000 8,062 616.519 10,475 J 13,600 10,450 T/B 27,900 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,315 1,360 1,315 1,345 30 104,507,600 139,972,630,000 11,316 886.794 1,350 J 308,600 1,345 T/B 2,712,000 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,025 5,075 5,025 5,025 0 24,718,300 124,546,562,500 6,147 3,593.470 5,050 J 271,000 5,025 T/B 513,500 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,750 2,900 2,760 2,880 130 90,865,100 258,977,348,000 17,917 578.098 2,890 J 1,521,800 2,880 T/B 820,900 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 156 160 156 158 2 115,476,900 18,278,106,000 2,267 28.698 159 J 2,857,100 158 T/B 1,341,800 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,190 1,240 1,145 1,150 -40 428,347,000 512,778,869,000 37,830 449.693 1,155 J 441,800 1,150 T/B 4,037,600 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,760 4,870 4,770 4,850 90 8,071,400 39,062,311,000 2,393 22,088.628 4,860 J 8,000 4,850 T/B 173,100 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,270 2,310 2,260 2,290 20 18,383,100 42,098,071,000 3,109 116.219 2,300 J 1,056,600 2,290 T/B 431,800 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 56 61 55 60 4 11,073,380,400 654,998,251,500 36,758 17.751 61 J 98,569,700 60 T/B 82,079,000 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,575 11,625 11,475 11,475 -100 2,736,700 31,487,975,000 1,603 425.394 11,475 T/J 600 11,450 B 39,300 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,630 3,720 3,660 3,690 60 13,748,800 50,734,924,000 3,929 1,528.773 3,700 J 272,100 3,690 T/B 462,000 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,000 7,175 6,975 7,150 150 22,469,600 160,059,122,500 6,319 1,223.917 7,150 T/J 86,200 7,125 B 1,100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,350 8,450 8,225 8,400 50 6,387,000 53,406,510,000 3,498 432.840 8,400 T/J 3,100 8,375 B 8,300 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU63200A121------------ 26,000 26,550 26,000 26,375 375 2,487,100 65,491,117,500 4,229 188.393 26,375 T/J 133,700 26,350 B 11,600 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,720 1,755 1,710 1,740 20 22,782,500 39,621,389,500 2,408 16,970.643 1,740 T/J 17,477,500 1,725 B 612,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,670 1,710 1,680 1,695 25 25,647,800 43,444,509,000 3,147 2,720.051 1,700 J 10,000 1,695 T/B 41,000 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 530 555 530 545 15 90,795,500 49,515,495,000 7,741 68.553 550 J 380,300 545 T/B 2,234,500 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,260 2,310 2,260 2,300 40 30,178,600 68,932,248,000 5,550 613.634 2,310 J 1,190,200 2,300 T/B 397,600 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,195 1,245 1,205 1,240 45 54,199,300 66,630,584,000 6,713 2,575.018 1,240 T/J 10,000 1,235 B 630,300 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,485 1,510 1,475 1,495 10 45,904,300 68,720,918,500 7,346 498.333 1,500 J 72,400 1,495 T/B 1,239,400 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,130 1,150 1,135 1,140 10 11,995,100 13,676,577,000 2,219 130.286 1,140 T/J 3,070,600 1,135 B 2,105,900 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,660 2,750 2,690 2,720 60 20,896,600 56,966,174,000 6,034 2,365.217 2,730 J 943,000 2,720 T/B 372,500 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,970 4,000 3,960 3,960 -10 8,294,200 32,952,025,000 2,506 1,383.087 3,970 J 1,500 3,960 T/B 254,700 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,040 3,070 3,050 3,050 10 85,785,000 262,234,470,000 8,417 1,602.859 3,060 J 118,700 3,050 T/B 249,200 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 26,225 26,725 26,225 26,350 125 5,337,400 141,292,425,000 5,626 31,369.048 26,375 J 3,900 26,350 T/B 41,800 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,190 2,240 2,190 2,220 30 19,386,200 42,929,044,000 5,042 56,835.637 2,220 T/J 12,900 2,210 B 534,800 Total 13,022,976,400 5,531,366,156,000 275,925 145,729,600 103,439,000 Jakarta, 12 September 2024 Trading Division