List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 18 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------------ 785 825 780 805 20 107,847,800 86,938,952,000 12,934 981.707 805 T/J 767,900 800 B 1,263,800 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,335 1,340 1,320 1,325 -10 21,700,100 28,812,405,000 5,027 1,325.000 1,325 T/J 15,600 1,320 B 827,400 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,760 3,780 3,640 3,650 -110 101,840,000 375,185,443,000 31,730 331.818 3,660 J 20,300 3,650 T/B 299,700 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,480 1,490 1,465 1,465 -15 16,032,600 23,643,767,000 2,194 5,838.049 1,470 J 13,300 1,465 T/B 182,800 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,275 10,400 10,200 10,375 100 20,133,400 207,596,140,000 7,362 612.094 10,400 J 225,700 10,375 T/B 18,500 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,380 1,380 1,365 1,365 -15 54,056,600 74,040,655,000 9,384 899.980 1,370 J 704,600 1,365 T/B 1,796,900 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,075 5,275 5,075 5,250 175 123,540,100 642,986,692,500 17,396 3,754.371 5,250 T/J 3,048,500 5,225 B 426,000 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,100 3,200 3,120 3,140 40 84,694,400 266,652,026,000 19,480 630.288 3,150 J 957,000 3,140 T/B 140,600 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 166 168 162 163 -3 146,157,100 24,110,803,900 3,990 29.606 164 J 2,504,100 163 T/B 6,957,300 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,145 1,165 1,135 1,140 -5 78,704,900 90,408,564,000 7,292 445.783 1,145 J 1,531,300 1,140 T/B 334,700 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,960 4,980 4,920 4,940 -20 8,150,900 40,291,864,000 3,667 22,498.520 4,940 T/J 28,700 4,930 B 16,800 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,290 2,320 2,270 2,280 -10 27,383,100 62,707,174,000 2,699 115.712 2,290 J 38,300 2,280 T/B 1,033,500 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 65 68 60 61 -4 8,963,789,100 565,432,594,100 38,764 18.047 61 T/J 54,399,800 60 B 1,621,321,600 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,400 11,525 11,375 11,500 100 1,922,500 22,058,395,000 1,563 426.321 11,525 J 59,900 11,500 T/B 400 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,720 3,720 3,680 3,680 -40 9,468,100 34,939,825,000 3,451 1,524.630 3,690 J 21,700 3,680 T/B 590,300 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,100 7,150 7,050 7,075 -25 5,432,300 38,493,030,000 1,751 1,211.079 7,100 J 60,200 7,075 T/B 6,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,275 8,325 8,175 8,325 50 4,421,500 36,520,592,500 2,810 428.976 8,325 T/J 30,900 8,275 B 35,800 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU63200A121------------ 25,850 26,150 25,900 25,925 75 886,200 23,017,072,500 2,170 185.179 25,950 J 5,200 25,925 T/B 4,900 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,705 1,750 1,705 1,750 45 17,766,800 30,794,667,500 3,272 17,068.175 1,750 T/J 130,700 1,745 B 10,700 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,790 1,890 1,765 1,800 10 53,212,900 96,710,050,500 8,661 2,888.550 1,805 J 52,500 1,800 T/B 18,000 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 540 545 525 525 -15 40,611,000 21,576,242,000 3,650 66.038 530 J 18,100 525 T/B 2,619,700 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,300 2,320 2,270 2,280 -20 23,113,200 52,922,663,000 6,810 608.298 2,290 J 256,000 2,280 T/B 27,600 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,230 1,240 1,220 1,230 0 15,001,000 18,440,625,500 2,719 2,554.252 1,230 T/J 1,558,600 1,225 B 1,959,000 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,495 1,505 1,495 1,500 5 28,006,500 42,035,059,000 4,180 500.000 1,505 J 1,952,000 1,500 T/B 130,100 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,120 1,135 1,120 1,120 0 9,018,300 10,144,370,500 2,131 128.000 1,125 J 253,500 1,120 T/B 1,524,700 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,800 2,820 2,780 2,780 -20 9,166,700 25,560,215,000 4,503 2,417.391 2,780 T/J 7,800 2,770 B 796,800 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,960 3,990 3,890 3,910 -50 9,065,000 35,555,652,000 4,956 1,365.624 3,920 J 76,400 3,910 T/B 476,300 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,090 3,130 3,100 3,120 30 87,120,700 271,699,806,000 11,783 1,639.646 3,130 J 2,410,400 3,120 T/B 296,800 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 26,675 26,925 26,600 26,725 50 2,423,100 64,792,475,000 3,155 31,815.476 26,725 T/J 33,800 26,700 B 9,000 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,180 2,210 2,180 2,210 30 14,504,400 31,911,044,000 5,848 56,579.621 2,210 T/J 21,200 2,200 B 35,100 Total 10,085,170,300 3,345,978,865,500 235,332 71,204,000 1,643,160,800 Jakarta, 18 September 2024 Trading Division