List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 13 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------------ 770 780 760 760 -10 39,075,400 30,050,989,000 3,834 926.829 760 T/J 1,075,400 755 B 4,170,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,290 1,310 1,285 1,300 10 40,575,000 52,595,871,000 4,960 1,300.000 1,300 T/J 214,400 1,295 B 147,800 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,850 3,840 3,660 3,670 -180 208,787,000 777,749,025,000 31,023 333.636 3,680 J 498,200 3,670 T/B 689,700 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,470 1,485 1,455 1,470 0 25,941,500 38,123,654,000 3,376 5,857.974 1,470 T/J 620,600 1,465 B 20,000 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,450 10,550 10,225 10,325 -125 19,352,600 200,777,420,000 8,793 609.145 10,325 T/J 45,100 10,300 B 5,900 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,345 1,370 1,330 1,335 -10 101,550,200 136,473,010,000 13,983 880.200 1,340 J 764,100 1,335 T/B 2,982,300 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,025 5,075 5,025 5,075 50 24,921,900 125,841,327,500 5,607 3,629.225 5,075 T/J 4,293,500 5,050 B 154,600 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,880 2,910 2,810 2,860 -20 53,265,500 152,550,792,000 11,888 574.084 2,860 T/J 546,700 2,850 B 46,300 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 158 163 159 160 2 133,671,900 21,519,145,400 3,049 29.061 161 J 2,394,200 160 T/B 2,510,600 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,150 1,165 1,130 1,140 -10 94,229,900 108,034,442,500 12,251 445.783 1,145 J 1,381,800 1,140 T/B 2,221,400 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,850 4,850 4,800 4,800 -50 7,668,200 36,954,660,000 2,741 21,860.910 4,810 J 2,000 4,800 T/B 743,300 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,290 2,330 2,290 2,320 30 23,420,500 54,096,365,000 3,387 117.742 2,330 J 998,400 2,320 T/B 43,200 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 60 63 60 61 1 4,312,534,900 263,762,081,500 23,088 18.047 61 T/J 10,472,000 60 B 151,502,700 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,475 11,450 11,325 11,325 -150 4,657,400 53,021,145,000 2,624 419.833 11,400 J 3,100 11,325 T/B 800 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,690 3,720 3,650 3,670 -20 9,422,100 34,641,395,000 3,152 1,520.487 3,670 T/J 11,800 3,660 B 203,800 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,150 7,200 7,050 7,100 -50 10,834,600 77,112,675,000 4,325 1,215.358 7,125 J 117,400 7,100 T/B 200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,400 8,425 8,300 8,375 -25 3,696,600 30,890,560,000 2,600 431.552 8,375 T/J 91,600 8,350 B 100 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU63200A121------------ 26,375 26,375 26,125 26,200 -175 850,600 22,275,142,500 2,936 187.143 26,225 J 300 26,200 T/B 200 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,740 1,735 1,700 1,705 -35 26,363,700 45,008,378,000 2,945 16,629.279 1,710 J 476,000 1,705 T/B 211,800 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,695 1,705 1,660 1,660 -35 16,153,800 26,978,459,000 2,921 2,663.885 1,665 J 800 1,660 T/B 57,100 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 545 555 535 540 -5 34,784,600 18,882,385,000 3,393 67.925 540 T/J 1,118,500 535 B 6,487,900 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,300 2,340 2,270 2,290 -10 33,679,300 77,790,543,000 6,841 610.966 2,300 J 333,100 2,290 T/B 43,400 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,240 1,265 1,220 1,225 -15 47,312,100 58,823,859,500 6,051 2,543.869 1,230 J 123,900 1,225 T/B 12,431,200 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,495 1,510 1,480 1,495 0 44,835,200 67,038,595,000 6,103 498.333 1,495 T/J 674,700 1,490 B 31,400 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,140 1,145 1,115 1,120 -20 34,051,500 38,358,626,500 5,075 128.000 1,120 T/J 1,062,500 1,115 B 4,142,000 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,720 2,740 2,700 2,730 10 10,996,900 29,899,586,000 3,407 2,373.913 2,740 J 1,065,200 2,730 T/B 173,200 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,960 3,990 3,950 3,950 -10 7,673,000 30,429,209,000 2,784 1,379.595 3,970 J 20,500 3,950 T/B 895,900 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,050 3,120 3,070 3,110 60 125,032,200 387,881,800,000 13,070 1,634.391 3,120 J 2,868,000 3,110 T/B 138,900 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 26,350 26,625 26,225 26,350 0 2,559,200 67,542,245,000 4,359 31,369.048 26,350 T/J 64,600 26,325 B 300 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,220 2,230 2,180 2,200 -20 22,249,000 48,895,702,000 7,694 56,323.605 2,200 T/J 122,600 2,190 B 196,400 Total 5,520,146,300 3,113,999,088,400 208,260 31,461,000 190,253,000 Jakarta, 13 September 2024 Trading Division