List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 26 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------------ 870 930 875 905 35 84,053,000 75,914,507,500 7,598 1,103.659 910 J 1,451,800 905 T/B 155,800 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,350 1,430 1,350 1,425 75 89,962,400 126,069,248,000 11,390 1,425.000 1,430 J 2,273,700 1,425 T/B 27,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,690 3,780 3,700 3,780 90 76,548,100 286,245,379,000 12,709 343.636 3,780 T/J 2,178,500 3,760 B 15,800 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,530 1,535 1,505 1,525 -5 17,326,300 26,402,112,500 3,721 6,077.150 1,530 J 121,800 1,525 T/B 4,940,600 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,175 10,175 10,000 10,100 -75 18,011,700 181,641,252,500 6,617 595.870 10,100 T/J 109,500 10,075 B 400 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,440 1,450 1,415 1,425 -15 119,737,300 171,743,558,000 14,476 939.540 1,430 J 2,531,100 1,425 T/B 33,700 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,225 5,275 5,175 5,250 25 56,030,300 293,662,545,000 8,322 3,754.371 5,250 T/J 222,500 5,225 B 259,100 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,070 3,130 3,050 3,100 30 35,856,200 110,945,412,000 8,831 622.259 3,100 T/J 773,700 3,090 B 36,400 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 198 204 194 202 4 319,939,100 64,080,211,300 5,795 36.690 202 T/J 7,859,600 200 B 21,640,200 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,105 1,125 1,090 1,105 0 127,230,800 140,961,874,000 10,505 432.096 1,105 T/J 600 1,100 B 521,500 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,920 4,920 4,820 4,880 -40 12,956,600 62,961,510,000 5,810 22,225.258 4,880 T/J 353,900 4,870 B 100 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,310 2,370 2,280 2,350 40 62,261,500 144,830,859,000 5,889 119.264 2,360 J 866,400 2,350 T/B 49,800 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 66 70 66 70 4 6,195,847,400 426,609,081,300 26,005 20.710 70 T/J 188,966,800 69 B 924,046,000 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,450 12,875 12,450 12,775 325 12,978,300 164,240,982,500 5,130 473.587 12,800 J 9,500 12,775 T/B 300 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,970 4,030 3,910 4,020 50 38,510,300 153,271,117,000 9,493 1,665.493 4,020 T/J 201,400 4,010 B 135,100 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,175 7,250 7,175 7,225 50 17,996,900 129,885,790,000 4,657 1,236.755 7,225 T/J 1,166,100 7,200 B 1,800 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,500 8,500 8,375 8,475 -25 5,896,700 49,813,005,000 3,412 436.705 8,475 T/J 29,900 8,450 B 400 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU63200A121------------ 26,525 26,700 26,300 26,500 -25 1,414,900 37,418,500,000 3,072 189.286 26,500 T/J 203,700 26,400 B 5,400 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,740 1,755 1,730 1,740 0 43,183,000 75,143,189,000 3,187 16,970.643 1,740 T/J 17,771,400 1,735 B 13,600 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,795 1,805 1,760 1,785 -10 14,298,700 25,435,780,000 3,495 2,864.479 1,790 J 13,000 1,785 T/B 111,500 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 550 580 540 575 25 148,736,000 84,111,514,500 9,674 72.327 575 T/J 6,145,700 570 B 1,138,500 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,450 2,600 2,410 2,590 140 118,884,500 299,759,472,000 16,356 691.006 2,600 J 3,634,400 2,580 B 16,500 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,335 1,330 1,295 1,315 -20 64,615,200 84,872,749,500 8,103 2,730.765 1,320 J 702,100 1,315 T/B 574,100 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,470 1,480 1,465 1,480 10 28,541,500 42,030,949,500 6,769 493.333 1,480 T/J 647,800 1,475 B 4,200 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,160 1,175 1,150 1,150 -10 11,214,900 12,997,439,000 2,450 131.429 1,155 J 41,500 1,150 T/B 1,356,400 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,080 3,120 3,070 3,110 30 30,074,500 93,106,437,000 7,072 2,704.348 3,110 T/J 929,200 3,100 B 11,600 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,870 3,930 3,840 3,900 30 11,114,800 43,268,353,000 3,517 1,362.131 3,900 T/J 81,000 3,890 B 5,400 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,190 3,180 3,120 3,170 -20 120,042,500 378,044,636,000 11,924 1,665.922 3,170 T/J 2,505,000 3,160 B 3,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,450 27,450 26,900 27,300 -150 3,559,000 96,531,822,500 3,957 32,500.000 27,300 T/J 191,800 27,100 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,300 2,310 2,260 2,300 0 24,682,000 56,456,720,000 5,986 58,883.769 2,300 T/J 1,174,400 2,290 B 10,500 Total 7,911,504,400 3,938,456,006,600 235,922 243,157,800 955,115,800 Jakarta, 26 September 2024 Trading Division