List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 24 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------------ 900 915 880 880 -20 57,089,800 50,911,500,000 5,826 1,073.171 880 T/J 46,800 875 B 931,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,330 1,335 1,315 1,320 -10 19,942,300 26,358,448,000 2,943 1,320.000 1,325 J 230,700 1,320 T/B 696,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,700 3,760 3,690 3,740 40 111,192,200 413,779,969,000 13,849 340.000 3,740 T/J 6,595,800 3,730 B 200 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,520 1,570 1,520 1,560 40 73,483,600 114,175,656,000 11,450 6,216.625 1,565 J 1,599,800 1,560 T/B 230,000 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,175 10,325 10,100 10,100 -75 31,393,700 319,086,810,000 7,306 595.870 10,125 J 100 10,100 T/B 99,900 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,395 1,410 1,385 1,410 15 99,822,100 139,449,288,000 13,795 929.650 1,410 T/J 3,198,600 1,405 B 934,200 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,225 5,275 5,225 5,275 50 43,482,600 228,713,357,500 7,432 3,772.249 5,300 J 8,289,200 5,275 T/B 75,800 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,150 3,170 3,090 3,110 -40 26,247,100 81,887,615,000 8,315 624.266 3,120 J 201,900 3,110 T/B 2,098,400 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 196 204 193 194 -2 543,636,700 106,891,221,300 9,701 35.236 195 J 438,900 194 T/B 306,100 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,075 1,120 1,080 1,120 45 260,783,500 287,569,934,000 20,241 437.962 1,120 T/J 12,390,300 1,115 B 12,500 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,960 4,980 4,910 4,920 -40 6,287,400 31,042,922,000 2,735 22,407.433 4,940 J 3,000 4,920 T/B 112,300 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,300 2,320 2,270 2,290 -10 14,693,100 33,569,447,000 2,370 116.219 2,290 T/J 688,900 2,280 B 184,100 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 65 66 63 63 -2 3,544,257,900 228,462,800,400 14,564 18.639 64 J 104,921,500 63 T/B 398,723,200 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,200 12,725 12,250 12,425 225 12,381,000 154,516,630,000 5,081 460.612 12,450 J 100 12,400 B 70,600 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,750 3,800 3,710 3,790 40 11,487,200 43,118,091,000 3,522 1,570.203 3,800 J 1,439,400 3,790 T/B 315,100 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,100 7,175 7,075 7,175 75 15,044,300 107,535,217,500 5,356 1,228.196 7,175 T/J 906,100 7,150 B 200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,300 8,400 8,250 8,400 100 6,800,300 56,699,970,000 4,282 432.840 8,425 J 87,800 8,400 T/B 573,300 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU63200A121------------ 26,175 26,925 26,250 26,900 725 3,048,500 80,922,735,000 4,580 192.143 26,900 T/J 51,100 26,875 B 1,400 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,735 1,755 1,705 1,745 10 50,069,500 87,009,129,500 5,388 17,019.409 1,745 T/J 9,704,300 1,740 B 239,900 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,810 1,835 1,810 1,820 10 17,027,300 30,904,461,000 3,946 2,920.645 1,820 T/J 989,300 1,815 B 3,800 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 545 550 535 540 -5 47,942,500 25,882,792,000 4,170 67.925 545 J 2,074,000 540 T/B 2,950,800 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,290 2,340 2,270 2,340 50 52,162,400 120,619,702,000 6,516 624.306 2,340 T/J 712,300 2,330 B 823,600 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,255 1,315 1,250 1,315 60 71,389,700 91,669,436,000 6,487 2,730.765 1,315 T/J 714,900 1,310 B 309,500 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,490 1,500 1,480 1,485 -5 47,845,800 71,123,065,500 7,180 495.000 1,490 J 56,700 1,485 T/B 2,737,000 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,150 1,185 1,150 1,170 20 45,748,500 53,545,368,000 7,216 133.714 1,175 J 441,000 1,170 T/B 88,400 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,120 3,140 3,060 3,100 -20 42,900,500 132,690,857,000 11,661 2,695.652 3,100 T/J 724,500 3,090 B 140,000 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,830 3,860 3,810 3,820 -10 12,538,400 48,003,936,000 4,111 1,334.190 3,820 T/J 64,900 3,810 B 1,061,100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,170 3,180 3,150 3,160 -10 92,256,900 291,586,189,000 12,433 1,660.667 3,170 J 668,500 3,160 T/B 37,700 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,125 27,375 27,100 27,375 250 2,358,500 64,208,647,500 3,770 32,589.286 27,375 T/J 92,500 27,325 B 1,000 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,210 2,270 2,210 2,260 50 25,946,800 58,110,280,000 6,824 57,859.703 2,260 T/J 74,200 2,250 B 487,900 Total 5,389,260,100 3,580,045,475,200 223,050 157,407,100 414,246,600 Jakarta, 24 September 2024 Trading Division