List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 25 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------------ 880 900 865 870 -10 44,707,100 39,486,507,000 5,050 1,060.976 870 T/J 176,100 865 B 603,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,320 1,370 1,320 1,350 30 53,509,900 72,019,968,500 5,488 1,350.000 1,355 J 161,100 1,350 T/B 259,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,740 3,760 3,680 3,690 -50 75,405,400 279,410,690,000 13,096 335.455 3,690 T/J 12,444,300 3,680 B 2,337,200 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,560 1,570 1,530 1,530 -30 25,501,400 39,361,243,500 6,418 6,097.075 1,535 J 31,100 1,530 T/B 142,900 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,100 10,225 10,000 10,175 75 26,795,900 271,251,965,000 8,386 600.295 10,175 T/J 283,600 10,150 B 500 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,410 1,445 1,405 1,440 30 213,527,100 304,305,422,500 24,158 949.430 1,440 T/J 699,100 1,435 B 768,800 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,275 5,300 5,150 5,225 -50 63,437,200 329,368,537,500 15,738 3,736.493 5,225 T/J 1,919,600 5,200 B 28,400 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,110 3,120 3,010 3,070 -40 50,392,900 153,854,805,000 15,317 616.237 3,070 T/J 84,600 3,060 B 132,800 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 194 206 193 198 4 635,448,700 126,711,803,100 9,413 35.963 199 J 4,148,900 198 T/B 19,269,700 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,120 1,125 1,095 1,105 -15 106,095,400 117,451,755,500 10,452 432.096 1,105 T/J 1,140,200 1,100 B 1,219,100 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,920 4,960 4,850 4,920 0 8,729,000 42,723,541,000 3,828 22,407.433 4,920 T/J 246,100 4,910 B 100 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,290 2,320 2,270 2,310 20 27,480,300 62,964,201,000 3,254 117.234 2,310 T/J 283,200 2,300 B 5,100 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 63 68 62 66 3 10,780,374,700 711,527,769,600 25,370 19.527 67 J 121,376,600 66 T/B 316,087,800 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,425 12,500 12,125 12,450 25 7,539,700 93,299,692,500 3,810 461.538 12,450 T/J 199,800 12,400 B 600 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,790 3,990 3,800 3,970 180 75,089,500 293,786,309,000 16,173 1,644.778 3,970 T/J 489,800 3,960 B 257,300 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,175 7,175 7,075 7,175 0 17,985,300 128,564,555,000 5,693 1,228.196 7,175 T/J 1,245,700 7,150 B 100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,400 8,500 8,325 8,500 100 5,136,000 43,287,962,500 3,704 437.993 8,500 T/J 108,100 8,450 B 1,100 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU63200A121------------ 26,900 27,075 26,500 26,525 -375 2,864,200 76,434,782,500 5,279 189.464 26,550 J 1,400 26,525 T/B 2,900 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,745 1,760 1,715 1,740 -5 43,953,100 76,202,810,000 5,184 16,970.643 1,740 T/J 8,714,300 1,730 B 1,500 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,820 1,825 1,765 1,795 -25 22,042,400 39,426,895,000 4,650 2,880.526 1,795 T/J 136,600 1,790 B 33,700 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 540 565 540 550 10 158,450,100 87,551,614,000 8,413 69.182 555 J 2,720,800 550 T/B 989,600 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,340 2,450 2,360 2,450 110 128,909,500 310,683,160,000 16,568 653.654 2,450 T/J 3,514,400 2,440 B 3,300 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,315 1,340 1,295 1,335 20 97,621,300 128,873,533,500 11,779 2,772.298 1,335 T/J 2,990,700 1,330 B 104,900 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,485 1,500 1,460 1,470 -15 48,215,700 71,124,972,000 8,872 490.000 1,475 J 371,200 1,470 T/B 624,000 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,170 1,180 1,155 1,160 -10 14,065,100 16,375,304,000 3,236 132.571 1,160 T/J 307,000 1,155 B 1,332,800 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,100 3,160 3,040 3,080 -20 41,602,600 128,000,862,000 11,387 2,678.261 3,080 T/J 201,900 3,070 B 7,200 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,820 3,870 3,810 3,870 50 12,116,400 46,591,082,000 4,118 1,351.653 3,870 T/J 159,100 3,860 B 4,300 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,160 3,190 3,060 3,190 30 215,241,700 669,917,853,000 23,455 1,676.433 3,190 T/J 7,431,000 3,150 B 100 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,375 27,450 26,700 27,450 75 4,933,400 133,831,895,000 6,506 32,678.571 27,450 T/J 229,400 27,125 B 300 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,260 2,300 2,240 2,300 40 36,252,700 82,491,840,000 7,213 58,883.769 2,300 T/J 1,878,800 2,290 B 14,800 Total 13,043,423,700 4,976,883,331,200 292,008 173,694,500 344,233,300 Jakarta, 25 September 2024 Trading Division