List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 09 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------------ 860 895 865 875 15 40,184,500 35,412,457,000 5,179 1,067.073 875 T/J 47,900 870 B 368,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,440 1,480 1,400 1,475 35 35,491,600 51,482,082,000 5,277 1,475.000 1,475 T/J 419,800 1,470 B 100 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,800 3,840 3,760 3,820 20 49,286,700 187,282,309,000 10,294 347.273 3,820 T/J 30,900 3,810 B 524,100 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,545 1,560 1,510 1,525 -20 13,382,500 20,417,761,500 4,015 6,077.150 1,530 J 115,000 1,525 T/B 543,400 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,025 9,025 8,775 9,000 -25 22,197,500 198,618,347,500 4,986 530.973 9,000 T/J 373,300 8,975 B 100 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,525 1,525 1,490 1,515 -10 73,795,700 111,375,189,000 12,079 998.879 1,515 T/J 1,939,100 1,510 B 1,022,000 7 ASII Astra International Tbk. CDSO1XDAQ7H200C311------------ 5,225 5,225 5,075 5,075 -150 33,544,900 171,913,120,000 7,730 3,629.225 5,100 J 70,700 5,075 T/B 4,537,200 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,050 3,110 3,000 3,000 -50 52,884,900 160,812,436,000 11,482 602.186 3,010 J 18,600 3,000 T/B 19,200 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 276 280 266 272 -4 526,747,100 143,329,210,800 9,529 49.404 274 J 11,225,500 272 T/B 12,936,600 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,010 1,020 1,000 1,000 -10 43,833,200 44,142,654,500 7,333 391.037 1,000 T/J 423,700 995 B 2,563,200 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,850 4,860 4,830 4,850 0 3,132,400 15,191,790,000 1,096 22,088.628 4,860 J 116,700 4,850 T/B 41,600 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,270 2,350 2,260 2,300 30 76,992,700 177,274,519,000 5,746 116.727 2,300 T/J 150,000 2,290 B 737,700 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 60 61 59 60 0 1,532,427,800 92,224,661,500 10,222 17.751 61 J 240,421,800 60 T/B 187,272,300 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,300 12,275 12,050 12,075 -225 4,270,800 51,853,162,500 2,963 447.637 12,100 J 5,500 12,075 T/B 3,300 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,130 4,160 4,030 4,150 20 24,209,600 99,074,769,000 8,391 1,719.352 4,150 T/J 194,300 4,140 B 11,900 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,000 7,025 6,925 6,925 -75 9,822,000 68,435,947,500 2,980 1,185.402 6,950 J 1,000 6,925 T/B 91,800 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,525 8,525 8,325 8,350 -175 7,856,700 65,898,782,500 6,031 430.264 8,350 T/J 103,700 8,325 B 147,600 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 26,050 26,050 25,900 26,050 0 1,072,300 27,836,535,000 2,979 186.071 26,050 T/J 800 26,000 B 1,000 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,700 1,695 1,655 1,670 -30 22,130,300 36,932,210,500 3,305 16,287.916 1,670 T/J 28,200 1,665 B 1,700 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,750 1,770 1,695 1,710 -40 11,366,600 19,650,166,000 3,699 2,744.123 1,710 T/J 35,000 1,705 B 33,800 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 545 545 530 540 -5 48,268,900 25,952,867,000 4,540 67.925 545 J 1,667,100 540 T/B 287,800 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,580 2,560 2,480 2,550 -30 49,995,200 126,226,411,000 8,680 680.334 2,550 T/J 1,060,100 2,540 B 1,400 23 MEDC Medco Energi Internasional Tbk. CDSO1XDMM14000A111------------ 1,370 1,375 1,335 1,365 -5 100,890,400 136,665,529,000 8,428 2,834.597 1,365 T/J 2,290,900 1,360 B 4,003,200 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,505 1,515 1,490 1,505 0 29,862,500 44,871,428,500 4,385 501.667 1,505 T/J 568,500 1,500 B 2,649,800 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,125 1,165 1,130 1,165 40 19,209,000 22,133,788,500 3,065 133.143 1,165 T/J 754,900 1,160 B 410,300 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,080 3,080 3,020 3,050 -30 14,404,900 43,835,939,000 5,989 2,652.174 3,060 J 162,100 3,050 T/B 8,000 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,020 4,100 4,010 4,010 -10 13,583,800 54,959,357,000 4,489 1,400.550 4,030 J 12,900 4,010 T/B 464,300 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,990 3,010 2,960 2,960 -30 69,435,900 207,371,220,000 15,688 1,555.561 2,970 J 52,900 2,960 T/B 4,642,700 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 26,425 26,650 26,150 26,600 175 3,140,800 83,024,230,000 4,536 31,666.667 26,600 T/J 9,600 26,575 B 700 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,310 2,350 2,280 2,280 -30 24,865,600 57,639,769,000 6,081 58,371.736 2,280 T/J 347,700 2,270 B 546,300 Total 2,958,286,800 2,581,838,649,800 191,197 262,648,200 223,872,000 Jakarta, 09 October 2024 Trading Division