List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 01 October 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------------ 920 925 890 895 -25 25,468,300 22,856,986,500 4,087 1,091.463 900 J 915,400 895 T/B 131,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,450 1,525 1,430 1,505 55 57,263,400 85,460,169,000 8,716 1,505.000 1,510 J 746,700 1,505 T/B 254,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,810 3,930 3,710 3,920 110 131,208,500 500,737,396,000 19,922 356.364 3,920 T/J 229,400 3,910 B 25,900 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,550 1,560 1,535 1,550 0 18,501,400 28,594,378,500 3,520 6,176.775 1,555 J 1,037,400 1,550 T/B 3,100 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,275 9,450 9,125 9,350 75 31,740,100 294,115,980,000 9,113 551.622 9,350 T/J 192,000 9,325 B 23,800 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,480 1,510 1,480 1,500 20 123,533,000 184,911,297,000 15,578 988.989 1,500 T/J 981,300 1,495 B 1,447,600 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,050 5,175 5,075 5,175 125 39,024,000 200,752,000,000 7,820 3,700.737 5,175 T/J 2,206,400 5,150 B 177,900 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,010 3,070 2,980 3,000 -10 29,374,200 88,696,417,000 9,241 602.186 3,010 J 90,400 3,000 T/B 781,100 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 230 250 224 250 20 1,890,329,500 452,563,262,200 24,516 45.408 252 J 29,316,300 250 T/B 60,339,400 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,050 1,075 1,055 1,070 20 52,064,400 55,487,322,500 6,751 418.410 1,070 T/J 1,345,200 1,065 B 2,278,200 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,700 4,740 4,700 4,720 20 8,924,900 42,089,037,000 3,245 21,496.561 4,730 J 240,200 4,720 T/B 264,600 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,290 2,310 2,230 2,260 -30 46,699,700 105,593,785,000 5,485 114.697 2,260 T/J 919,100 2,250 B 297,700 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 66 68 66 67 1 2,147,891,100 143,534,739,200 17,773 19.822 68 J 148,781,700 67 T/B 56,931,800 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,325 12,575 12,100 12,450 125 6,887,000 84,962,407,500 2,837 461.538 12,450 T/J 23,900 12,425 B 5,300 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,080 4,230 4,090 4,220 140 43,469,300 181,165,753,000 11,640 1,748.353 4,220 T/J 1,500 4,210 B 59,600 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,050 7,175 7,050 7,175 125 10,450,000 74,529,255,000 2,656 1,228.196 7,175 T/J 148,000 7,125 B 1,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,650 8,875 8,650 8,850 200 10,696,700 94,073,647,500 5,021 456.028 8,850 T/J 246,200 8,825 B 11,500 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU63200A121------------ 26,475 26,450 26,025 26,350 -125 1,321,400 34,631,895,000 3,824 188.214 26,350 T/J 53,100 26,325 B 1,200 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,725 1,750 1,715 1,740 15 17,776,300 30,823,880,000 2,768 16,970.643 1,740 T/J 18,104,200 1,735 B 300 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,760 1,760 1,675 1,745 -15 38,860,700 66,982,524,500 5,913 2,800.289 1,750 J 61,100 1,745 T/B 18,941,400 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 585 615 585 590 5 196,409,900 117,509,583,000 11,790 74.214 595 J 110,300 590 T/B 906,100 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,720 2,700 2,590 2,690 -30 83,189,100 221,140,275,000 18,721 717.685 2,690 T/J 445,400 2,680 B 240,100 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,265 1,295 1,270 1,285 20 31,201,900 40,087,138,500 3,849 2,668.466 1,285 T/J 125,900 1,280 B 1,237,700 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,435 1,455 1,435 1,450 15 36,017,600 52,021,216,500 6,664 483.333 1,450 T/J 211,000 1,445 B 1,099,700 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,135 1,135 1,120 1,125 -10 9,049,300 10,193,867,000 2,703 128.571 1,130 J 156,400 1,125 T/B 814,100 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,080 3,120 2,990 3,070 -10 55,814,500 170,100,307,000 13,916 2,669.565 3,070 T/J 80,400 3,060 B 92,400 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,790 3,900 3,770 3,880 90 11,367,300 43,892,765,000 4,502 1,355.146 3,880 T/J 180,700 3,870 B 46,600 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,990 3,040 2,990 3,020 30 77,208,500 233,149,653,000 7,720 1,587.093 3,030 J 601,600 3,020 T/B 275,300 29 UNTR United Tractors Tbk. CDSO1XNGQ7H200C141------------ 27,150 27,450 27,000 27,450 300 3,331,300 90,832,750,000 4,823 32,678.571 27,450 T/J 25,500 27,425 B 800 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,210 2,240 2,190 2,210 0 19,633,500 43,351,737,000 4,629 56,579.621 2,220 J 191,400 2,210 T/B 103,300 Total 5,254,706,800 3,794,841,424,400 249,743 207,768,100 146,793,100 Jakarta, 01 October 2024 Trading Division