List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 04 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------------ 875 870 855 860 -15 16,880,600 14,558,554,500 2,816 1,048.780 865 J 59,500 860 T/B 102,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,530 1,535 1,485 1,505 -25 24,590,800 37,057,195,500 5,193 1,505.000 1,505 T/J 82,700 1,500 B 230,800 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,830 3,890 3,810 3,810 -20 42,159,000 161,980,365,000 7,451 346.364 3,820 J 19,700 3,810 T/B 734,300 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,595 1,625 1,600 1,615 20 38,957,200 62,908,265,500 4,438 6,435.801 1,620 J 473,300 1,615 T/B 3,500 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 8,900 9,125 8,800 8,875 -25 24,439,300 218,915,140,000 7,315 523.599 8,875 T/J 173,100 8,850 B 59,600 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,535 1,545 1,500 1,525 -10 75,683,200 114,850,690,500 11,187 1,005.472 1,525 T/J 892,400 1,520 B 137,400 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,250 5,250 5,100 5,150 -100 35,939,300 185,120,000,000 7,981 3,682.859 5,150 T/J 66,000 5,125 B 196,800 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,970 2,990 2,910 2,910 -60 17,435,700 51,263,548,000 6,115 584.120 2,920 J 168,300 2,910 T/B 314,000 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 244 270 242 268 24 1,265,001,600 327,161,451,400 23,045 48.677 270 J 41,019,100 268 T/B 13,422,100 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,015 1,035 1,005 1,010 -5 80,199,500 81,344,937,500 11,029 394.948 1,015 J 507,900 1,010 T/B 1,473,200 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,740 4,760 4,720 4,760 20 4,241,400 20,153,065,000 1,655 21,678.736 4,760 T/J 701,000 4,750 B 31,900 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,260 2,300 2,230 2,250 -10 20,383,800 46,250,519,000 2,196 114.189 2,260 J 157,700 2,250 T/B 69,200 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 64 62 58 60 -4 8,902,101,600 534,376,696,100 30,939 17.751 60 T/J 58,139,700 59 B 61,191,600 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,000 12,250 11,925 12,125 125 5,569,800 67,224,690,000 2,083 449.490 12,125 T/J 264,200 12,000 B 1,200 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,320 4,320 4,220 4,300 -20 26,533,200 113,622,194,000 4,915 1,781.497 4,300 T/J 1,454,000 4,290 B 14,400 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,100 7,125 7,000 7,050 -50 5,621,400 39,678,505,000 2,743 1,206.799 7,050 T/J 1,900 7,000 B 617,600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,850 8,875 8,725 8,825 -25 2,937,000 25,839,507,500 2,045 454.740 8,825 T/J 75,300 8,775 B 38,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 26,100 26,150 25,950 25,975 -125 704,700 18,317,482,500 1,735 185.536 26,000 J 9,200 25,975 T/B 73,800 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,740 1,745 1,725 1,740 0 23,888,900 41,445,325,500 2,160 16,970.643 1,740 T/J 9,790,400 1,735 B 1,800 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,730 1,735 1,655 1,655 -75 26,403,400 44,112,976,500 4,361 2,655.861 1,660 J 18,200 1,655 T/B 140,400 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 580 580 560 560 -20 63,227,300 35,817,420,000 5,789 70.440 560 T/J 1,086,500 555 B 2,551,900 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,690 2,720 2,640 2,680 -10 28,299,500 75,447,624,000 4,302 715.018 2,680 T/J 4,062,500 2,670 B 112,100 23 MEDC Medco Energi Internasional Tbk. CDSO1XDMM14000A111------------ 1,370 1,460 1,405 1,420 50 195,630,000 279,884,295,000 15,701 2,948.811 1,420 T/J 35,046,900 1,415 B 1,055,800 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,460 1,515 1,460 1,500 40 126,456,400 189,793,281,500 14,973 500.000 1,505 J 4,200 1,500 T/B 6,930,800 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,120 1,155 1,125 1,145 25 15,909,800 18,183,017,500 2,667 130.857 1,145 T/J 150,400 1,140 B 556,000 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,060 3,100 2,990 2,990 -70 27,042,800 82,277,965,000 8,144 2,600.000 3,000 J 151,900 2,990 T/B 428,700 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,040 4,080 4,000 4,030 -10 14,116,000 56,857,393,000 4,370 1,407.536 4,040 J 177,800 4,030 T/B 1,400 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,890 2,930 2,860 2,880 -10 76,757,200 221,072,942,000 19,829 1,513.519 2,880 T/J 10,600 2,870 B 416,400 29 UNTR United Tractors Tbk. CDSO1XNGQ7H200C141------------ 27,225 27,275 27,000 27,275 50 3,472,700 94,275,295,000 4,286 32,470.238 27,275 T/J 145,200 27,100 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,190 2,200 2,170 2,170 -20 8,635,300 18,838,660,000 3,700 55,555.556 2,180 J 4,000 2,170 T/B 19,000 Total 11,199,218,400 3,278,629,002,000 225,163 154,913,600 90,926,200 Jakarta, 04 October 2024 Trading Division