List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 23 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------------ 880 915 860 900 20 72,492,700 65,174,535,500 9,451 1,097.561 905 J 175,900 900 T/B 9,665,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,350 1,355 1,315 1,330 -20 31,774,300 42,331,914,000 6,051 1,330.000 1,330 T/J 717,400 1,325 B 17,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,690 3,740 3,690 3,700 10 70,067,100 259,711,500,000 10,442 336.364 3,700 T/J 6,840,400 3,690 B 1,058,400 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,495 1,525 1,485 1,520 25 36,891,300 55,837,624,500 4,584 6,057.225 1,520 T/J 539,800 1,515 B 140,200 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,325 10,300 9,925 10,175 -150 27,921,000 282,485,290,000 9,942 600.295 10,175 T/J 762,400 10,150 B 10,200 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,370 1,410 1,380 1,395 25 124,951,500 174,458,353,000 15,806 919.760 1,400 J 3,902,600 1,395 T/B 102,600 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,225 5,275 5,225 5,225 0 23,362,800 122,318,292,500 5,666 3,736.493 5,250 J 755,700 5,225 T/B 1,584,500 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,030 3,150 3,050 3,150 120 46,607,000 145,060,358,000 11,841 632.295 3,150 T/J 275,700 3,140 B 90,700 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 175 198 174 196 21 1,031,820,100 194,030,532,000 15,558 35.600 196 T/J 14,580,900 195 B 4,016,700 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,065 1,100 1,050 1,075 10 203,368,300 218,840,721,500 20,617 420.365 1,080 J 5,555,900 1,075 T/B 2,948,000 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,000 5,050 4,920 4,960 -40 8,820,000 43,734,569,500 4,685 22,589.607 4,960 T/J 158,700 4,950 B 100 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,280 2,300 2,260 2,300 20 19,014,500 43,513,396,000 2,317 116.727 2,300 T/J 641,700 2,290 B 129,800 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 63 67 62 65 2 5,423,426,400 350,955,391,400 19,305 19.231 65 T/J 159,075,100 64 B 684,491,700 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,000 12,300 12,000 12,200 200 5,239,500 63,802,872,500 3,242 452.271 12,225 J 34,700 12,200 T/B 100 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,700 3,780 3,700 3,750 50 13,906,100 52,005,821,000 3,791 1,553.631 3,760 J 518,600 3,750 T/B 260,400 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,150 7,175 7,075 7,100 -50 12,867,300 91,470,747,500 3,915 1,215.358 7,125 J 139,700 7,100 T/B 12,700 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,225 8,325 8,250 8,300 75 2,600,400 21,550,375,000 1,772 427.687 8,325 J 106,200 8,300 T/B 1,055,100 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU63200A121------------ 25,900 26,225 26,000 26,175 275 2,831,400 73,999,212,500 3,992 186.964 26,200 J 32,800 26,175 T/B 37,500 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,720 1,765 1,725 1,735 15 26,807,400 46,597,477,000 2,443 16,921.877 1,735 T/J 10,300 1,730 B 229,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,850 1,830 1,795 1,810 -40 25,089,400 45,451,794,000 3,580 2,904.598 1,815 J 12,400 1,810 T/B 27,900 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 540 550 540 545 5 45,241,000 24,668,867,500 3,447 68.553 550 J 6,089,200 545 T/B 300 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,260 2,320 2,260 2,290 30 33,977,500 77,825,034,000 5,022 610.966 2,300 J 350,200 2,290 T/B 11,100 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,265 1,270 1,255 1,255 -10 21,641,700 27,253,214,500 4,010 2,606.168 1,260 J 716,300 1,255 T/B 2,925,000 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,490 1,500 1,475 1,490 0 35,961,900 53,604,421,500 6,966 496.667 1,495 J 244,900 1,490 T/B 145,500 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,115 1,150 1,120 1,150 35 22,537,600 25,625,733,500 3,810 131.429 1,155 J 1,581,300 1,150 T/B 1,174,800 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,950 3,130 2,930 3,120 170 127,993,400 391,373,628,000 28,297 2,713.043 3,130 J 2,285,000 3,120 T/B 179,500 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,910 3,930 3,820 3,830 -80 16,752,800 64,466,547,000 7,426 1,337.683 3,840 J 101,500 3,830 T/B 269,800 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,150 3,180 3,130 3,170 20 82,274,400 260,114,230,000 15,285 1,665.922 3,180 J 4,540,600 3,170 T/B 55,800 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 26,925 27,175 26,925 27,125 200 3,043,800 82,391,375,000 3,515 32,291.667 27,125 T/J 12,700 27,100 B 900 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,170 2,210 2,170 2,210 40 17,520,500 38,559,966,000 3,736 56,579.621 2,210 T/J 213,600 2,200 B 124,000 Total 7,616,803,100 3,439,213,794,400 240,514 210,972,200 710,765,800 Jakarta, 23 September 2024 Trading Division