List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 10 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------------ 875 920 870 905 30 63,609,600 57,369,672,500 6,236 1,103.659 905 T/J 1,590,600 900 B 2,200,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,475 1,475 1,445 1,450 -25 12,668,200 18,428,002,500 2,622 1,450.000 1,455 J 272,900 1,450 T/B 6,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,820 3,870 3,820 3,820 0 57,294,900 220,250,768,000 7,447 347.273 3,830 J 100 3,820 T/B 610,800 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,525 1,545 1,520 1,545 20 24,932,700 38,278,503,500 4,488 6,156.850 1,545 T/J 762,100 1,540 B 101,400 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,000 9,000 8,700 8,875 -125 16,634,800 146,724,075,000 5,285 523.599 8,875 T/J 223,700 8,800 B 108,200 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,515 1,540 1,515 1,535 20 59,202,600 90,713,283,000 9,041 1,012.066 1,540 J 2,167,400 1,535 T/B 134,700 7 ASII Astra International Tbk. CDSO1XDAQ7H200C311------------ 5,075 5,125 5,075 5,125 50 27,734,400 141,552,857,500 6,814 3,664.981 5,125 T/J 1,371,000 5,100 B 84,200 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,000 3,040 2,980 3,030 30 17,167,500 51,765,446,000 5,635 608.208 3,030 T/J 629,700 3,020 B 59,800 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 272 278 258 262 -10 632,737,000 167,770,123,800 9,406 47.587 264 J 2,669,500 262 T/B 47,424,900 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,000 1,010 990 990 -10 45,137,200 45,038,933,500 7,346 387.127 995 J 133,900 990 T/B 3,523,100 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,850 4,940 4,820 4,890 40 7,207,100 35,333,551,000 2,186 22,270.802 4,900 J 500 4,890 T/B 28,000 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,300 2,340 2,290 2,320 20 31,771,900 73,643,151,000 4,251 117.742 2,320 T/J 126,600 2,310 B 139,800 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 60 61 59 60 0 1,505,316,200 90,101,494,600 6,405 17.751 60 T/J 182,646,100 59 B 445,049,800 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,075 12,225 12,025 12,050 -25 1,908,600 23,086,840,000 1,368 446.710 12,075 J 10,500 12,050 T/B 16,300 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,150 4,180 4,110 4,140 -10 20,085,300 83,256,607,000 3,512 1,715.209 4,140 T/J 128,100 4,130 B 35,900 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 6,925 7,100 6,925 7,025 100 11,875,300 83,474,440,000 2,950 1,202.520 7,050 J 77,400 7,025 T/B 966,600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,350 8,425 8,250 8,250 -100 6,439,300 53,449,575,000 3,891 425.111 8,275 J 2,200 8,250 T/B 639,900 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 26,050 26,125 25,850 26,025 -25 857,400 22,242,237,500 2,188 185.893 26,025 T/J 9,000 25,925 B 400 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,670 1,675 1,620 1,650 -20 20,146,400 33,233,898,000 2,390 16,092.851 1,650 T/J 75,000 1,645 B 15,500 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,710 1,750 1,670 1,695 -15 14,637,600 24,824,163,000 3,407 2,720.051 1,695 T/J 50,500 1,690 B 11,800 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 540 545 530 530 -10 41,063,800 21,845,126,500 3,880 66.667 530 T/J 1,395,400 525 B 11,134,600 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,550 2,600 2,520 2,560 10 19,552,300 50,168,260,000 4,116 683.002 2,560 T/J 511,900 2,550 B 991,100 23 MEDC Medco Energi Internasional Tbk. CDSO1XDMM14000A111------------ 1,365 1,365 1,335 1,350 -15 65,547,600 88,203,799,500 5,318 2,803.447 1,355 J 906,200 1,350 T/B 1,743,300 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,505 1,510 1,490 1,505 0 33,954,900 50,954,214,500 4,334 501.667 1,510 J 2,672,100 1,505 T/B 21,600 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,165 1,175 1,155 1,170 5 24,913,800 29,112,466,500 3,150 133.714 1,175 J 4,007,400 1,170 T/B 2,487,600 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,050 3,070 3,020 3,020 -30 15,849,000 48,088,231,000 4,139 2,626.087 3,040 J 1,400 3,020 T/B 2,161,700 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,010 4,050 3,970 4,050 40 12,321,200 49,445,827,000 2,956 1,414.521 4,050 T/J 130,300 4,000 B 11,900 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,960 2,980 2,940 2,950 -10 57,867,000 171,126,259,000 9,342 1,550.306 2,950 T/J 979,000 2,940 B 1,173,700 29 UNTR United Tractors Tbk. XDSO1XNGQ7H200C141------------ 26,600 26,600 25,900 25,900 -700 4,306,100 112,024,707,500 5,138 30,833.333 25,950 J 300 25,900 T/B 6,600 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,280 2,320 2,260 2,280 0 11,655,300 26,574,822,000 4,377 58,371.736 2,290 J 315,400 2,280 T/B 1,300 Total 2,864,395,000 2,148,081,335,900 143,618 203,866,200 520,890,900 Jakarta, 10 October 2024 Trading Division