List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 17 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------------ 760 785 765 785 25 37,773,400 29,459,365,500 3,781 957.317 785 T/J 473,200 780 B 870,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,300 1,340 1,295 1,335 35 41,647,000 54,949,697,000 7,151 1,335.000 1,340 J 1,803,300 1,335 T/B 79,800 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,670 3,780 3,570 3,760 90 136,509,300 502,290,702,000 24,568 341.818 3,770 J 429,000 3,760 T/B 90,000 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,470 1,490 1,445 1,480 10 21,005,700 31,069,237,500 4,498 5,897.824 1,485 J 131,000 1,480 T/B 70,900 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,325 10,400 10,150 10,275 -50 21,120,900 216,053,087,500 8,740 606.195 10,300 J 35,300 10,275 T/B 800 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,335 1,390 1,345 1,380 45 153,082,200 209,946,254,500 17,880 909.870 1,380 T/J 2,375,000 1,375 B 2,875,900 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,075 5,100 5,025 5,075 0 35,574,000 180,001,170,000 8,764 3,629.225 5,100 J 2,753,200 5,075 T/B 62,000 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,860 3,180 2,850 3,100 240 198,006,300 610,662,929,000 34,316 622.259 3,100 T/J 377,100 3,090 B 3,300 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 160 167 153 166 6 216,867,300 35,717,737,900 4,620 30.151 166 T/J 4,094,500 165 B 1,748,700 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,140 1,175 1,140 1,145 5 103,342,800 119,246,310,500 10,880 447.738 1,150 J 317,800 1,145 T/B 5,557,300 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,800 4,960 4,820 4,960 160 11,969,900 58,914,910,000 4,855 22,589.607 4,960 T/J 331,500 4,950 B 70,900 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,320 2,340 2,290 2,290 -30 13,473,900 31,075,242,000 2,366 116.219 2,300 J 429,200 2,290 T/B 587,700 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 61 67 62 65 4 7,405,920,400 477,205,003,100 31,143 19.231 66 J 33,610,500 65 T/B 226,355,300 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,325 11,450 11,325 11,400 75 3,279,400 37,408,832,500 2,926 422.614 11,425 J 4,500 11,400 T/B 100 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,670 3,750 3,680 3,720 50 13,270,700 49,377,164,000 3,871 1,541.202 3,730 J 273,600 3,720 T/B 3,300 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,100 7,150 7,025 7,100 0 7,883,900 55,963,987,500 3,053 1,215.358 7,125 J 158,300 7,100 T/B 25,700 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,375 8,375 8,200 8,275 -100 5,942,600 49,067,452,500 3,568 426.399 8,275 T/J 24,800 8,250 B 987,000 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU63200A121------------ 26,200 26,225 25,800 25,850 -350 2,332,800 60,440,065,000 5,203 184.643 25,875 J 8,100 25,850 T/B 16,600 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,705 1,730 1,705 1,705 0 11,301,100 19,386,808,500 2,396 16,629.279 1,715 J 5,900 1,705 T/B 492,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,660 1,800 1,675 1,790 130 32,014,600 56,713,998,000 6,871 2,872.503 1,790 T/J 579,700 1,785 B 5,000 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 540 550 535 540 0 46,800,300 25,342,050,000 4,147 67.925 545 J 3,571,200 540 T/B 197,100 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,290 2,330 2,290 2,300 10 32,593,700 75,065,371,000 6,397 613.634 2,310 J 125,800 2,300 T/B 180,500 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,225 1,245 1,225 1,230 5 20,540,900 25,339,748,500 2,893 2,554.252 1,235 J 972,000 1,230 T/B 248,200 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,495 1,505 1,485 1,495 0 29,029,600 43,305,303,500 6,028 498.333 1,495 T/J 28,500 1,490 B 959,100 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,120 1,135 1,115 1,120 0 15,623,200 17,528,962,500 3,110 128.000 1,125 J 151,200 1,120 T/B 799,400 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,730 2,820 2,710 2,800 70 32,828,500 91,105,158,000 8,555 2,434.783 2,810 J 604,700 2,800 T/B 139,200 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,950 4,000 3,950 3,960 10 4,946,300 19,644,781,000 2,666 1,383.087 3,970 J 29,400 3,960 T/B 538,500 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,110 3,130 3,080 3,090 -20 56,181,000 174,169,203,000 11,126 1,623.880 3,100 J 247,700 3,090 T/B 152,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 26,350 26,700 26,400 26,675 325 3,545,000 94,229,005,000 3,948 31,755.952 26,675 T/J 25,100 26,650 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,200 2,210 2,170 2,180 -20 16,822,800 36,717,260,000 6,064 55,811.572 2,190 J 121,200 2,180 T/B 642,000 Total 8,731,229,500 3,487,396,797,000 246,384 54,092,300 243,759,500 Jakarta, 17 September 2024 Trading Division