List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 27 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------------ 905 915 895 915 10 19,041,300 17,301,903,000 2,665 1,115.854 915 T/J 2,875,000 910 B 69,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,425 1,560 1,425 1,510 85 135,329,200 203,628,558,500 17,560 1,510.000 1,510 T/J 1,662,200 1,505 B 269,800 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,780 3,940 3,740 3,910 130 121,060,900 467,230,184,000 19,156 355.455 3,910 T/J 787,500 3,900 B 999,900 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,525 1,560 1,525 1,550 25 21,847,000 33,788,592,500 4,166 6,176.775 1,550 T/J 101,100 1,545 B 106,200 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,100 10,100 9,350 9,525 -575 40,134,100 388,328,535,000 20,831 561.947 9,550 J 3,600 9,525 T/B 11,100 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,425 1,480 1,425 1,470 45 146,334,800 214,006,091,500 17,819 969.209 1,470 T/J 2,733,700 1,465 B 954,700 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,250 5,275 5,050 5,100 -150 57,476,200 294,337,977,500 13,245 3,647.103 5,100 T/J 2,990,100 5,075 B 1,048,200 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,100 3,120 3,050 3,060 -40 25,071,700 77,208,532,000 5,795 614.230 3,070 J 92,300 3,060 T/B 504,600 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 202 208 197 200 -2 391,270,500 78,946,478,300 5,892 36.326 200 T/J 7,572,700 199 B 4,505,000 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,105 1,110 1,090 1,090 -15 51,252,100 56,072,295,500 7,653 426.231 1,090 T/J 212,600 1,085 B 4,478,800 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,880 4,890 4,790 4,800 -80 9,602,800 46,242,051,000 4,793 21,860.910 4,810 J 11,000 4,790 B 443,700 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,350 2,370 2,310 2,310 -40 18,629,500 43,416,357,000 3,693 117.234 2,320 J 24,100 2,310 T/B 445,100 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 70 72 66 70 0 6,318,881,200 435,768,469,500 21,053 20.710 70 T/J 7,497,800 69 B 606,178,000 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,775 12,800 12,475 12,650 -125 7,139,400 89,936,555,000 3,286 468.953 12,675 J 35,300 12,650 T/B 2,600 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,020 4,080 3,990 4,030 10 28,554,600 115,457,001,000 6,747 1,669.636 4,030 T/J 147,100 4,020 B 175,300 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,225 7,250 7,175 7,175 -50 9,528,100 68,684,122,500 3,100 1,228.196 7,200 J 2,500 7,175 T/B 1,300 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,475 8,575 8,375 8,525 50 3,837,400 32,552,612,500 2,795 439.281 8,550 J 52,400 8,525 T/B 33,000 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU63200A121------------ 26,500 26,550 25,850 26,500 0 2,047,400 53,765,490,000 4,738 189.286 26,500 T/J 6,200 26,475 B 700 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,740 1,750 1,720 1,735 -5 26,166,200 45,319,208,500 2,753 16,921.877 1,735 T/J 356,600 1,730 B 200 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,785 1,850 1,780 1,830 45 23,452,600 42,714,241,500 5,244 2,936.693 1,830 T/J 1,320,900 1,825 B 16,200 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 575 590 565 585 10 147,200,400 85,650,996,000 7,732 73.585 585 T/J 2,430,200 580 B 4,793,300 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,590 2,750 2,610 2,700 110 112,032,500 301,763,636,000 19,358 720.353 2,700 T/J 246,900 2,690 B 214,200 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,315 1,315 1,290 1,300 -15 47,294,800 61,592,890,000 5,784 2,699.616 1,305 J 62,300 1,300 T/B 4,203,600 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,480 1,485 1,465 1,470 -10 36,651,900 54,011,699,500 6,279 490.000 1,475 J 154,800 1,470 T/B 52,100 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,150 1,165 1,135 1,135 -15 14,402,800 16,548,804,000 3,357 129.714 1,140 J 10,700 1,135 T/B 1,513,700 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,110 3,140 3,040 3,140 30 43,117,300 134,152,663,000 10,842 2,730.435 3,140 T/J 2,112,400 3,130 B 46,500 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,900 3,930 3,850 3,850 -50 10,839,900 42,105,434,000 4,921 1,344.668 3,860 J 16,500 3,850 T/B 3,700 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,170 3,140 3,010 3,050 -120 291,217,300 891,412,162,000 34,447 1,602.859 3,050 T/J 80,400 3,040 B 518,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,300 27,725 27,225 27,700 400 6,214,300 171,234,215,000 5,951 32,976.190 27,700 T/J 276,000 27,650 B 200 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,300 2,340 2,270 2,270 -30 38,117,300 87,943,507,000 7,123 58,115.719 2,270 T/J 63,900 2,260 B 629,000 Total 8,203,745,500 4,651,121,262,800 278,778 33,938,800 632,218,500 Jakarta, 27 September 2024 Trading Division