List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 07 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------------ 860 880 860 880 20 15,259,600 13,285,528,500 2,561 1,073.171 880 T/J 974,700 875 B 2,500 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,505 1,555 1,505 1,525 20 30,970,400 47,349,474,000 5,753 1,525.000 1,530 J 177,100 1,525 T/B 1,950,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,810 3,930 3,840 3,890 80 78,469,800 305,102,455,000 13,867 353.636 3,900 J 183,600 3,890 T/B 516,300 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,615 1,650 1,605 1,615 0 39,757,900 64,901,178,000 8,561 6,435.801 1,615 T/J 152,800 1,610 B 566,100 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 8,875 9,100 8,700 9,000 125 20,394,400 182,363,945,000 7,634 530.973 9,000 T/J 22,100 8,975 B 585,500 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,525 1,555 1,525 1,545 20 85,637,900 131,990,562,500 11,828 1,018.659 1,545 T/J 859,700 1,540 B 689,600 7 ASII Astra International Tbk. CDSO1XDAQ7H200C311------------ 5,150 5,175 5,075 5,100 -50 27,889,100 142,541,635,000 8,325 3,647.103 5,125 J 244,000 5,100 T/B 489,600 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,910 2,940 2,850 2,910 0 24,824,200 72,227,859,000 6,748 584.120 2,920 J 228,600 2,910 T/B 381,500 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 268 284 260 284 16 950,117,600 262,551,058,600 18,348 51.583 284 T/J 5,270,700 282 B 17,810,300 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,010 1,015 980 1,010 0 125,400,100 125,482,623,500 15,707 394.948 1,010 T/J 990,500 1,005 B 1,812,500 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,760 4,840 4,760 4,840 80 5,006,800 24,151,329,000 2,636 22,043.084 4,840 T/J 6,900 4,830 B 33,500 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,250 2,320 2,260 2,260 10 22,665,500 51,911,566,000 3,050 114.697 2,270 J 5,000 2,260 T/B 271,300 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 60 62 59 60 0 4,869,564,800 295,510,088,300 23,542 17.751 61 J 30,887,600 60 T/B 365,278,500 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,125 12,150 11,725 12,000 -125 4,128,800 49,460,407,500 2,729 444.856 12,025 J 35,000 12,000 T/B 300 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,300 4,430 4,300 4,400 100 27,218,300 118,981,100,000 6,726 1,822.927 4,400 T/J 1,590,600 4,390 B 427,600 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,050 7,000 6,825 6,925 -125 10,832,200 74,961,510,000 4,506 1,185.402 6,950 J 31,700 6,925 T/B 8,300 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,825 8,900 8,750 8,775 -50 6,256,200 55,196,255,000 2,998 452.163 8,800 J 500 8,775 T/B 252,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 25,975 26,650 26,150 26,325 350 1,790,500 47,117,210,000 3,897 188.036 26,350 J 49,300 26,325 T/B 45,600 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,740 1,745 1,720 1,730 -10 15,628,300 27,026,837,000 2,654 16,873.110 1,730 T/J 42,700 1,725 B 68,900 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,655 1,680 1,640 1,655 0 21,502,400 35,696,031,000 2,827 2,655.861 1,660 J 40,700 1,655 T/B 9,681,300 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 560 570 555 565 5 46,549,600 26,268,075,000 4,034 71.069 570 J 421,400 565 T/B 1,065,100 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,680 2,710 2,670 2,710 30 29,215,800 78,677,114,000 3,808 723.021 2,710 T/J 328,300 2,700 B 18,900 23 MEDC Medco Energi Internasional Tbk. CDSO1XDMM14000A111------------ 1,420 1,440 1,385 1,420 0 124,771,000 176,349,813,500 11,304 2,948.811 1,425 J 1,740,700 1,420 T/B 1,705,900 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,500 1,535 1,500 1,505 5 67,435,900 101,987,017,000 8,561 501.667 1,510 J 498,400 1,505 T/B 953,200 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,145 1,160 1,130 1,140 -5 10,375,700 11,876,679,000 2,900 130.286 1,140 T/J 226,400 1,135 B 373,400 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,990 3,140 3,060 3,100 110 31,774,800 98,320,546,000 9,010 2,695.652 3,110 J 544,800 3,100 T/B 7,000 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,030 4,050 3,990 4,030 0 7,161,600 28,818,541,000 2,720 1,407.536 4,040 J 72,300 4,030 T/B 21,700 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,880 2,910 2,870 2,900 20 84,507,100 244,648,955,000 14,503 1,524.030 2,900 T/J 402,300 2,890 B 249,100 29 UNTR United Tractors Tbk. CDSO1XNGQ7H200C141------------ 27,275 27,425 26,800 27,075 -200 5,963,900 161,178,902,500 7,406 32,232.143 27,075 T/J 40,900 27,050 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,170 2,270 2,180 2,270 100 27,472,500 61,334,139,000 7,271 58,115.719 2,270 T/J 466,900 2,260 B 6,400 Total 6,818,542,700 3,117,268,434,900 226,414 46,536,200 405,272,600 Jakarta, 07 October 2024 Trading Division