List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 19 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------------ 805 825 790 820 15 62,878,100 51,039,176,000 6,663 1,000.000 820 T/J 389,300 815 B 936,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,325 1,365 1,305 1,360 35 65,705,200 88,596,369,000 7,397 1,360.000 1,360 T/J 166,200 1,355 B 301,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,650 3,700 3,580 3,660 10 127,737,900 463,033,690,000 18,804 332.727 3,660 T/J 953,000 3,650 B 3,400 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,465 1,475 1,460 1,470 5 13,725,400 20,173,054,500 1,320 5,857.974 1,475 J 110,900 1,470 T/B 255,500 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,375 10,525 10,300 10,425 50 23,791,100 246,995,580,000 8,979 615.044 10,425 T/J 1,426,600 10,400 B 1,900 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,365 1,380 1,360 1,375 10 64,130,700 87,801,977,000 9,647 906.573 1,380 J 2,971,900 1,375 T/B 5,634,800 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,250 5,275 5,200 5,275 25 57,254,000 300,870,395,000 10,539 3,772.249 5,275 T/J 1,578,300 5,250 B 973,300 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,140 3,200 3,130 3,160 20 45,703,600 144,531,570,000 10,973 634.303 3,170 J 53,900 3,160 T/B 146,200 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 163 170 162 170 7 230,121,700 38,539,847,500 5,010 30.877 171 J 12,290,000 170 T/B 1,343,200 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,140 1,200 1,140 1,195 55 282,207,700 333,084,480,500 21,005 467.290 1,200 J 10,520,600 1,195 T/B 5,648,900 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,940 5,050 4,940 5,050 110 13,059,800 65,441,433,500 4,836 22,999.499 5,050 T/J 770,000 5,025 B 12,300 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,280 2,320 2,270 2,300 20 30,650,500 70,235,402,000 3,834 116.727 2,310 J 2,622,100 2,300 T/B 70,600 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 61 63 58 63 2 8,638,630,900 524,001,004,500 27,507 18.639 64 J 154,271,300 63 T/B 187,197,900 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,500 11,800 11,450 11,700 200 7,514,700 87,734,387,500 2,900 433.735 11,750 J 600 11,700 T/B 7,900 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,680 3,720 3,670 3,690 10 7,430,700 27,435,984,000 2,742 1,528.773 3,700 J 142,500 3,690 T/B 123,600 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,075 7,150 7,075 7,075 0 10,922,700 77,562,112,500 2,987 1,211.079 7,100 J 355,900 7,075 T/B 62,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,325 8,400 8,275 8,325 0 4,251,100 35,419,750,000 2,332 428.976 8,325 T/J 27,600 8,300 B 1,164,300 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU63200A121------------ 25,925 26,125 25,900 26,000 75 1,246,700 32,374,097,500 2,351 185.714 26,000 T/J 172,800 25,950 B 1,100 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,750 1,765 1,725 1,730 -20 36,027,300 62,560,709,500 2,995 16,873.110 1,735 J 19,400 1,730 T/B 959,800 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,800 1,825 1,770 1,780 -20 16,677,400 29,781,872,500 3,183 2,856.455 1,785 J 100,000 1,780 T/B 682,500 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 525 535 525 530 5 37,379,500 19,827,405,500 3,562 66.667 535 J 4,884,400 530 T/B 1,761,300 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,280 2,310 2,260 2,270 -10 29,457,900 66,964,937,000 7,411 605.630 2,280 J 103,500 2,270 T/B 905,300 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,230 1,260 1,225 1,255 25 26,600,600 33,112,338,000 3,389 2,606.168 1,255 T/J 2,879,900 1,250 B 344,100 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,500 1,500 1,470 1,480 -20 77,043,300 113,982,665,500 14,442 493.333 1,485 J 722,200 1,480 T/B 71,000 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,120 1,130 1,120 1,125 5 10,471,000 11,777,293,000 2,164 128.571 1,130 J 905,000 1,125 T/B 200 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,780 2,800 2,760 2,780 0 10,019,700 27,853,422,000 3,629 2,417.391 2,790 J 28,900 2,780 T/B 345,600 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,910 3,930 3,880 3,890 -20 11,076,600 43,251,592,000 3,975 1,358.639 3,890 T/J 56,200 3,880 B 778,200 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,120 3,150 3,120 3,140 20 130,418,300 408,991,281,000 17,344 1,650.156 3,150 J 6,952,600 3,140 T/B 649,800 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 26,725 26,900 26,625 26,625 -100 2,357,100 62,968,020,000 3,228 31,696.429 26,675 J 500 26,625 T/B 129,300 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,210 2,300 2,200 2,200 -10 71,191,900 159,340,143,000 12,652 56,323.605 2,210 J 100,100 2,200 T/B 212,800 Total 10,145,683,100 3,735,281,990,000 227,800 205,576,200 210,724,500 Jakarta, 19 September 2024 Trading Division