List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 08 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------------ 880 875 855 860 -20 22,093,000 19,060,473,000 3,213 1,048.780 865 J 139,400 860 T/B 3,734,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,525 1,545 1,435 1,440 -85 65,590,100 96,144,732,500 12,297 1,440.000 1,440 T/J 468,300 1,435 B 301,400 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,890 3,900 3,800 3,800 -90 70,099,000 268,893,401,000 14,774 345.455 3,810 J 59,500 3,800 T/B 512,700 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,615 1,635 1,530 1,545 -70 47,830,700 75,079,460,000 14,254 6,156.850 1,560 J 258,300 1,545 T/B 231,400 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,000 9,175 8,825 9,025 25 35,606,800 321,652,157,500 7,095 532.448 9,075 J 14,000 9,025 T/B 87,200 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,545 1,575 1,505 1,525 -20 137,208,800 210,967,380,500 19,309 1,005.472 1,525 T/J 154,900 1,520 B 89,900 7 ASII Astra International Tbk. CDSO1XDAQ7H200C311------------ 5,100 5,225 5,075 5,225 125 42,347,600 219,155,195,000 6,976 3,736.493 5,225 T/J 2,546,700 5,200 B 51,400 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,910 3,100 2,870 3,050 140 74,054,100 225,234,987,000 16,138 612.222 3,060 J 28,800 3,050 T/B 383,000 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 284 286 262 276 -8 1,288,328,900 353,448,867,200 19,909 50.130 278 J 7,510,400 276 T/B 11,120,500 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,010 1,020 995 1,010 0 58,636,600 59,228,214,500 7,110 394.948 1,015 J 1,516,800 1,010 T/B 4,620,200 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,840 4,860 4,800 4,850 10 6,665,400 32,249,205,000 2,079 22,088.628 4,850 T/J 88,100 4,840 B 90,500 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,260 2,300 2,250 2,270 10 33,185,900 75,546,074,000 2,800 115.204 2,270 T/J 689,500 2,260 B 1,829,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 60 61 59 60 0 2,124,278,900 127,972,677,700 12,783 17.751 61 J 45,767,400 60 T/B 43,767,500 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,000 12,350 11,925 12,300 300 5,779,300 70,468,607,500 3,194 455.978 12,300 T/J 182,900 12,225 B 100 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,400 4,410 4,080 4,130 -270 43,343,600 181,809,704,000 13,573 1,711.066 4,130 T/J 263,700 4,120 B 69,900 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 6,925 7,000 6,850 7,000 75 8,899,500 61,976,137,500 3,150 1,198.240 7,000 T/J 90,300 6,950 B 137,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,775 8,825 8,500 8,525 -250 10,438,900 89,812,402,500 4,566 439.281 8,550 J 700 8,525 T/B 5,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 26,325 26,550 26,050 26,050 -275 1,439,500 37,629,380,000 3,348 186.071 26,100 J 4,800 26,050 T/B 9,500 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,730 1,730 1,675 1,700 -30 29,450,900 49,823,754,500 4,375 16,580.513 1,700 T/J 99,000 1,695 B 22,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,655 1,770 1,600 1,750 95 28,886,200 49,604,089,000 6,393 2,808.313 1,750 T/J 138,400 1,745 B 10,500 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 565 565 540 545 -20 75,379,500 41,356,006,000 6,683 68.553 550 J 1,110,000 545 T/B 759,400 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,710 2,730 2,560 2,580 -130 62,959,100 164,597,566,000 9,316 688.338 2,580 T/J 49,300 2,570 B 401,200 23 MEDC Medco Energi Internasional Tbk. CDSO1XDMM14000A111------------ 1,420 1,440 1,355 1,370 -50 155,757,500 217,043,751,500 14,911 2,844.980 1,370 T/J 220,800 1,365 B 235,300 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,505 1,510 1,485 1,505 0 60,413,800 90,519,607,500 9,329 501.667 1,505 T/J 97,600 1,500 B 221,500 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,140 1,145 1,125 1,125 -15 7,802,000 8,831,054,000 2,182 128.571 1,130 J 146,100 1,125 T/B 3,119,000 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,100 3,120 3,060 3,080 -20 21,266,900 65,686,238,000 6,336 2,678.261 3,090 J 686,200 3,080 T/B 12,300 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,030 4,040 3,970 4,020 -10 7,285,700 29,219,231,000 2,515 1,404.043 4,020 T/J 482,800 4,010 B 10,900 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,900 2,990 2,870 2,990 90 135,357,200 398,702,775,000 15,437 1,571.327 2,990 T/J 312,000 2,980 B 174,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,075 26,625 26,300 26,425 -650 4,799,200 126,833,437,500 6,254 31,458.333 26,475 J 13,600 26,425 T/B 5,000 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,270 2,330 2,240 2,310 40 31,078,200 71,347,099,000 8,094 59,139.785 2,310 T/J 767,900 2,300 B 14,500 Total 4,696,262,800 3,839,893,665,400 258,393 63,908,200 72,026,800 Jakarta, 08 October 2024 Trading Division