List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 20 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------------ 820 895 820 880 60 158,554,000 135,794,360,000 15,768 1,073.171 880 T/J 1,463,800 875 B 130,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,360 1,385 1,340 1,350 -10 218,874,300 296,468,217,000 9,417 1,350.000 1,350 T/J 186,100 1,345 B 417,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,660 3,740 3,640 3,690 30 152,237,900 563,346,703,000 18,465 335.455 3,700 J 30,400 3,690 T/B 2,344,300 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,470 1,495 1,455 1,495 25 25,744,400 38,056,277,000 3,399 5,957.599 1,495 T/J 344,800 1,490 B 16,900 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,425 10,425 10,250 10,325 -100 48,341,800 499,126,285,000 6,702 609.145 10,325 T/J 191,600 10,300 B 10,200 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,375 1,385 1,365 1,370 -5 66,852,400 91,798,952,500 9,284 903.277 1,375 J 179,000 1,370 T/B 684,700 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,275 5,275 5,200 5,225 -50 47,509,500 248,698,407,500 7,830 3,736.493 5,250 J 2,198,500 5,225 T/B 1,435,400 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,160 3,350 3,030 3,030 -130 202,658,000 632,179,178,000 25,128 608.208 3,060 J 153,300 3,030 T/B 520,600 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 170 178 166 175 5 413,873,000 71,802,788,800 6,837 31.785 175 T/J 6,654,800 174 B 110,300 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,195 1,130 1,060 1,065 -130 516,253,100 566,896,099,000 51,713 416.455 1,070 J 66,500 1,065 T/B 7,305,000 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,050 5,075 4,970 5,000 -50 20,260,900 101,331,148,000 3,150 22,771.781 5,000 T/J 49,100 4,990 B 33,100 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,300 2,310 2,270 2,280 -20 15,215,000 34,718,031,000 2,908 115.712 2,290 J 951,000 2,280 T/B 239,800 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 63 65 59 63 0 11,110,626,400 692,532,689,000 27,123 18.639 63 T/J 141,470,100 62 B 82,152,300 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,700 12,350 11,725 12,000 300 11,064,700 132,980,855,000 5,085 444.856 12,050 J 21,400 12,000 T/B 7,900 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,690 3,760 3,700 3,700 10 15,009,700 55,927,214,000 3,712 1,532.916 3,700 T/J 32,900 3,690 B 615,200 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,075 7,200 7,075 7,150 75 26,483,100 189,405,430,000 3,954 1,223.917 7,175 J 38,500 7,125 B 55,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,325 8,325 8,225 8,225 -100 5,995,200 49,456,122,500 3,252 423.823 8,250 J 3,700 8,225 T/B 683,900 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU63200A121------------ 26,000 26,075 25,850 25,900 -100 1,742,900 45,218,457,500 2,795 185.000 25,925 J 10,000 25,900 T/B 6,600 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,730 1,750 1,700 1,720 -10 53,855,900 92,873,474,500 4,387 16,775.578 1,740 J 9,922,000 1,720 T/B 168,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,780 1,850 1,795 1,850 70 65,428,000 119,037,581,000 6,258 2,968.788 1,850 T/J 740,200 1,845 B 200 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 530 540 520 540 10 91,359,500 48,770,076,000 4,502 67.925 540 T/J 3,270,700 535 B 693,200 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,270 2,300 2,220 2,260 -10 231,983,300 523,734,030,000 11,929 602.963 2,270 J 1,261,000 2,260 T/B 9,600 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,255 1,270 1,245 1,265 10 48,662,600 61,175,931,500 4,842 2,626.934 1,265 T/J 2,066,100 1,260 B 7,900 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,480 1,490 1,435 1,490 10 115,453,800 169,724,515,500 12,846 496.667 1,490 T/J 5,681,000 1,485 B 34,100 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,125 1,135 1,110 1,115 -10 18,419,400 20,640,340,000 4,145 127.429 1,120 J 44,000 1,115 T/B 121,900 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,780 2,950 2,760 2,950 170 85,703,000 246,667,285,000 16,211 2,565.217 2,950 T/J 2,289,600 2,940 B 98,300 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,890 3,930 3,890 3,910 20 9,859,300 38,530,468,000 3,285 1,365.624 3,910 T/J 769,400 3,900 B 15,700 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,140 3,170 3,120 3,150 10 152,477,400 480,400,445,000 12,357 1,655.412 3,160 J 143,800 3,150 T/B 200,800 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 26,625 27,000 26,500 26,925 300 3,949,100 106,086,317,500 3,484 32,053.571 26,925 T/J 58,500 26,900 B 200 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,200 2,210 2,170 2,170 -30 41,017,800 89,417,732,000 8,699 55,555.556 2,180 J 62,100 2,170 T/B 5,372,100 Total 13,975,465,400 6,442,795,410,800 299,467 180,353,900 103,491,500 Jakarta, 20 September 2024 Trading Division