List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 30 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------------ 915 920 895 920 5 41,170,400 37,284,602,000 4,654 1,121.951 920 T/J 985,400 910 B 107,100 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,510 1,545 1,445 1,450 -60 79,095,600 118,008,245,500 13,605 1,450.000 1,450 T/J 427,300 1,445 B 457,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,910 3,930 3,810 3,810 -100 72,652,500 279,736,009,000 16,153 346.364 3,820 J 2,400 3,810 T/B 448,200 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,550 1,560 1,535 1,550 0 41,433,100 63,952,666,500 3,827 6,176.775 1,550 T/J 57,300 1,545 B 15,700 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,525 9,600 9,125 9,275 -250 39,989,500 372,940,165,000 14,128 547.198 9,300 J 14,800 9,275 T/B 469,700 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,470 1,490 1,435 1,480 10 131,933,000 193,910,503,500 19,762 975.803 1,480 T/J 1,293,400 1,475 B 202,500 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,100 5,100 5,000 5,050 -50 66,737,800 336,159,642,500 15,440 3,611.347 5,050 T/J 926,500 5,025 B 1,717,700 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,060 3,060 3,000 3,010 -50 25,936,200 78,363,837,000 7,375 604.193 3,020 J 74,600 3,010 T/B 250,600 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 200 232 202 230 30 1,718,903,900 379,149,921,200 19,722 41.775 232 J 27,870,300 230 T/B 3,682,700 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,090 1,090 1,050 1,050 -40 80,653,800 85,988,250,500 12,103 410.589 1,055 J 6,000 1,050 T/B 6,036,200 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,800 4,810 4,700 4,700 -100 14,403,600 68,217,143,000 5,618 21,405.474 4,730 J 16,000 4,700 T/B 1,297,100 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,310 2,320 2,270 2,290 -20 19,119,000 43,707,199,000 3,033 116.219 2,290 T/J 258,700 2,280 B 3,125,100 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 70 70 66 66 -4 6,003,849,900 404,970,805,500 21,119 19.527 67 J 1,402,400 66 T/B 976,643,900 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,650 12,650 12,325 12,325 -325 7,362,100 91,483,492,500 3,906 456.905 12,375 J 300 12,325 T/B 70,100 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,030 4,110 3,960 4,080 50 42,119,500 170,771,993,000 9,891 1,690.351 4,090 J 386,200 4,080 T/B 10,500 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,175 7,175 7,050 7,050 -125 11,723,100 83,179,295,000 3,557 1,206.799 7,075 J 700 7,050 T/B 143,800 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,525 8,950 8,450 8,650 125 25,425,800 222,783,670,000 12,128 445.722 8,800 J 13,800 8,650 T/B 160,600 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU63200A121------------ 26,500 26,675 26,050 26,475 -25 1,689,000 44,472,977,500 3,894 189.107 26,475 T/J 7,700 26,450 B 500 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,735 1,750 1,715 1,725 -10 32,208,200 55,604,208,000 3,462 16,824.344 1,740 J 10,203,100 1,725 T/B 318,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,830 1,830 1,700 1,760 -70 39,901,300 69,748,317,500 5,160 2,824.360 1,765 J 11,000 1,760 T/B 6,177,300 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 585 590 570 585 0 65,968,400 38,293,302,500 4,237 73.585 585 T/J 6,807,100 580 B 302,800 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,700 2,750 2,660 2,720 20 56,088,200 151,483,191,000 8,360 725.689 2,720 T/J 88,700 2,710 B 1,100 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,300 1,325 1,265 1,265 -35 62,261,600 80,116,428,000 7,624 2,626.934 1,270 J 49,900 1,265 T/B 298,600 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,470 1,485 1,435 1,435 -35 73,179,900 106,149,220,000 13,506 478.333 1,440 J 10,200 1,435 T/B 5,708,900 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,135 1,140 1,120 1,135 0 12,042,800 13,607,138,000 3,233 129.714 1,135 T/J 389,200 1,130 B 800 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,140 3,180 3,070 3,080 -60 37,413,700 116,098,455,000 11,254 2,678.261 3,090 J 36,100 3,080 T/B 82,000 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,850 3,860 3,760 3,790 -60 13,169,500 50,072,944,000 4,797 1,323.712 3,790 T/J 314,700 3,780 B 64,300 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,050 3,030 2,990 2,990 -60 150,844,800 453,528,852,000 18,820 1,571.327 3,010 J 387,100 2,990 T/B 1,076,500 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,700 27,975 27,150 27,150 -550 6,814,500 187,414,695,000 7,223 32,321.429 27,200 J 800 27,150 T/B 150,400 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,270 2,290 2,210 2,210 -60 29,424,700 65,732,030,000 5,685 56,579.621 2,220 J 16,800 2,210 T/B 1,107,200 Total 9,003,515,400 4,462,929,199,200 283,276 52,058,500 1,010,127,800 Jakarta, 30 September 2024 Trading Division