List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 02 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------------ 895 895 845 875 -20 63,377,800 54,612,242,500 9,870 1,067.073 880 J 194,300 875 T/B 329,800 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,505 1,585 1,475 1,545 40 105,867,200 162,457,949,500 15,991 1,545.000 1,545 T/J 39,800 1,540 B 123,800 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,920 3,900 3,830 3,870 -50 51,106,900 197,600,813,000 10,748 351.818 3,870 T/J 473,800 3,860 B 227,000 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,550 1,590 1,565 1,580 30 51,032,700 80,391,265,500 9,307 6,296.326 1,585 J 2,457,500 1,580 T/B 565,300 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,350 9,350 8,950 9,050 -300 22,775,100 207,306,697,500 11,993 533.923 9,075 J 7,600 9,050 T/B 278,700 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,500 1,570 1,480 1,535 35 254,461,600 388,601,685,500 28,403 1,012.066 1,535 T/J 1,604,400 1,530 B 235,900 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,175 5,150 5,050 5,150 -25 39,888,600 204,215,555,000 9,788 3,682.859 5,175 J 3,056,900 5,150 T/B 12,500 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,000 3,000 2,890 2,940 -60 52,976,800 155,267,713,000 16,247 590.142 2,940 T/J 164,800 2,930 B 1,017,200 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 250 288 250 268 18 2,530,774,500 685,400,781,800 41,755 48.677 268 T/J 10,666,400 266 B 7,516,100 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,070 1,070 1,015 1,030 -40 147,298,600 152,852,424,500 18,726 402.769 1,035 J 48,800 1,030 T/B 2,889,600 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,720 4,760 4,700 4,730 10 5,800,900 27,474,681,000 2,500 21,542.105 4,730 T/J 18,300 4,720 B 156,800 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,260 2,270 2,170 2,200 -60 70,390,800 156,956,393,000 6,041 111.652 2,200 T/J 153,400 2,190 B 798,100 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 67 68 63 65 -2 5,047,793,900 328,391,959,200 18,401 19.231 65 T/J 45,060,100 64 B 342,682,300 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,450 12,400 12,025 12,200 -250 8,171,200 99,173,655,000 4,180 452.271 12,200 T/J 8,600 12,150 B 100 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,220 4,300 4,150 4,300 80 40,480,600 171,609,844,000 10,310 1,781.497 4,300 T/J 8,700 4,290 B 7,800 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,175 7,150 7,025 7,075 -100 9,654,400 68,332,222,500 2,085 1,211.079 7,100 J 225,200 7,075 T/B 137,100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,850 9,000 8,675 8,825 -25 11,404,200 101,030,390,000 5,326 454.740 8,825 T/J 64,600 8,800 B 528,000 18 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU63200A121------------ 26,350 26,350 26,000 26,025 -325 1,625,400 42,423,450,000 4,386 185.893 26,100 J 2,700 26,025 T/B 11,700 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,740 1,730 1,710 1,725 -15 34,292,400 59,012,482,500 3,168 16,824.344 1,725 T/J 526,800 1,720 B 100 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,745 1,750 1,690 1,730 -15 37,598,600 64,877,181,000 3,420 2,776.218 1,735 J 58,500 1,730 T/B 4,312,300 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 590 595 560 575 -15 101,538,100 58,476,859,500 7,226 72.327 575 T/J 2,799,200 570 B 4,519,900 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,690 2,770 2,660 2,730 40 62,785,900 170,957,298,000 11,691 728.357 2,740 J 662,000 2,730 T/B 78,500 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,285 1,400 1,330 1,400 115 291,003,000 397,962,390,500 25,422 2,907.279 1,400 T/J 3,162,900 1,395 B 817,900 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,450 1,470 1,430 1,440 -10 68,416,800 98,789,317,500 8,792 480.000 1,445 J 100,400 1,440 T/B 1,000 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,125 1,145 1,115 1,120 -5 15,802,900 17,821,611,500 3,264 128.000 1,125 J 27,700 1,120 T/B 458,200 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,070 3,080 3,010 3,050 -20 23,254,500 70,835,479,000 8,027 2,652.174 3,050 T/J 419,500 3,040 B 73,800 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,880 3,950 3,860 3,900 20 11,369,300 44,495,204,000 3,931 1,362.131 3,900 T/J 343,300 3,890 B 100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,020 2,980 2,920 2,920 -100 124,629,400 366,833,966,000 30,649 1,534.540 2,930 J 10,100 2,920 T/B 1,856,000 29 UNTR United Tractors Tbk. CDSO1XNGQ7H200C141------------ 27,450 27,650 27,075 27,250 -200 3,323,800 90,892,810,000 4,354 32,440.476 27,300 J 1,900 27,250 T/B 60,500 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,210 2,210 2,160 2,170 -40 28,428,400 61,807,486,000 8,805 55,555.556 2,170 T/J 345,600 2,160 B 1,765,900 Total 9,317,324,300 4,786,861,808,000 344,806 72,713,800 371,462,000 Jakarta, 02 October 2024 Trading Division