List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 03 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------------ 875 895 865 875 0 36,537,600 32,047,571,000 3,225 1,067.073 875 T/J 6,779,100 870 B 50,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,545 1,570 1,510 1,530 -15 37,623,800 57,491,398,500 6,436 1,530.000 1,530 T/J 3,552,800 1,525 B 62,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,870 3,870 3,830 3,830 -40 28,529,100 109,744,923,000 7,215 348.182 3,840 J 166,600 3,830 T/B 312,500 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,580 1,605 1,580 1,595 15 30,228,600 48,154,269,500 4,410 6,356.101 1,600 J 454,700 1,595 T/B 22,100 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,050 9,100 8,700 8,900 -150 36,182,900 322,742,127,500 12,226 525.074 8,900 T/J 10,100 8,875 B 172,500 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,535 1,590 1,535 1,535 0 199,006,700 310,613,971,500 22,621 1,012.066 1,540 J 444,600 1,535 T/B 92,400 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,150 5,250 5,100 5,250 100 56,763,900 295,358,140,000 12,360 3,754.371 5,250 T/J 4,908,400 5,225 B 300 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,940 3,000 2,870 2,970 30 32,028,800 94,566,212,000 9,423 596.164 2,980 J 13,600 2,970 T/B 57,300 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 268 276 240 244 -24 1,275,151,400 320,203,719,200 22,634 44.318 246 J 2,957,000 244 T/B 28,700,700 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,030 1,050 1,015 1,015 -15 194,247,700 198,745,227,000 12,149 396.903 1,020 J 523,500 1,015 T/B 1,587,300 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,730 4,750 4,700 4,740 10 2,973,000 14,063,479,000 1,346 21,587.649 4,750 J 5,500 4,740 T/B 4,400 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,200 2,280 2,200 2,260 60 49,199,900 110,680,521,000 3,381 114.697 2,260 T/J 1,245,400 2,250 B 122,500 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 65 66 62 64 -1 3,526,729,900 224,826,954,100 14,518 18.935 64 T/J 123,464,000 63 B 429,783,200 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,200 12,250 11,950 12,000 -200 10,296,200 123,701,162,500 3,261 444.856 12,025 J 100 12,000 T/B 307,200 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,300 4,410 4,280 4,320 20 30,917,300 134,594,190,000 10,960 1,789.783 4,330 J 164,000 4,320 T/B 959,100 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,075 7,150 7,050 7,100 25 6,836,300 48,558,727,500 2,928 1,215.358 7,100 T/J 24,200 7,075 B 293,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,825 8,950 8,775 8,850 25 4,851,800 42,910,330,000 2,817 456.028 8,850 T/J 15,600 8,825 B 9,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 26,025 26,175 25,950 26,100 75 827,100 21,521,480,000 2,298 186.429 26,100 T/J 4,400 26,075 B 100 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,725 1,745 1,720 1,740 15 29,339,700 50,978,325,500 2,546 16,970.643 1,740 T/J 4,935,700 1,735 B 100 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,730 1,740 1,690 1,730 0 61,652,600 106,031,042,500 4,024 2,776.218 1,735 J 111,500 1,730 T/B 10,295,900 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 575 585 575 580 5 54,059,900 31,371,870,500 3,924 72.956 580 T/J 490,500 575 B 2,863,900 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,730 2,780 2,690 2,690 -40 32,867,500 89,576,015,000 6,892 717.685 2,690 T/J 513,000 2,680 B 542,800 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,400 1,455 1,360 1,370 -30 179,045,700 252,656,427,500 22,173 2,844.980 1,375 J 251,600 1,370 T/B 1,673,800 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,440 1,465 1,440 1,460 20 37,875,200 55,121,703,500 5,558 486.667 1,465 J 2,837,500 1,460 T/B 1,004,400 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,120 1,135 1,120 1,120 0 6,631,800 7,449,466,000 2,917 128.000 1,125 J 232,400 1,120 T/B 377,500 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,050 3,080 3,030 3,060 10 18,192,500 55,628,553,000 6,077 2,660.870 3,060 T/J 531,400 3,050 B 30,300 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,900 4,060 3,910 4,040 140 26,774,700 107,407,126,000 8,480 1,411.028 4,040 T/J 22,600 4,030 B 85,900 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,920 2,950 2,890 2,890 -30 92,510,900 269,388,045,000 18,871 1,518.774 2,900 J 3,800 2,890 T/B 1,138,100 29 UNTR United Tractors Tbk. CDSO1XNGQ7H200C141------------ 27,250 27,425 27,025 27,225 -25 2,465,500 66,890,572,500 3,274 32,410.714 27,225 T/J 35,600 27,125 B 300 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,170 2,200 2,140 2,190 20 17,310,900 37,497,916,000 6,426 56,067.588 2,190 T/J 694,400 2,180 B 383,000 Total 6,117,658,900 3,640,521,466,300 245,370 155,393,600 480,933,000 Jakarta, 03 October 2024 Trading Division