List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 11 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------------ 905 910 890 890 -15 16,205,500 14,575,667,000 3,910 1,085.366 895 J 350,100 890 T/B 206,800 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,450 1,470 1,415 1,430 -20 26,124,200 37,518,424,500 5,753 1,430.000 1,430 T/J 546,800 1,425 B 605,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,820 3,890 3,850 3,870 50 26,344,700 101,860,558,000 6,003 351.818 3,870 T/J 1,795,900 3,860 B 166,700 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,545 1,555 1,525 1,540 -5 26,540,700 40,908,848,000 5,680 6,136.925 1,545 J 50,900 1,540 T/B 6,900 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 8,875 9,250 8,825 9,150 275 31,902,600 289,288,402,500 6,347 539.823 9,175 J 78,100 9,150 T/B 7,600 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,535 1,565 1,535 1,565 30 86,316,100 134,006,718,500 9,498 1,031.845 1,565 T/J 963,900 1,560 B 492,400 7 ASII Astra International Tbk. CDSO1XDAQ7H200C311------------ 5,125 5,150 5,075 5,075 -50 39,320,000 200,085,875,000 10,075 3,629.225 5,100 J 247,600 5,075 T/B 1,963,300 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,030 3,050 2,990 3,000 -30 18,487,400 55,679,332,000 4,612 602.186 3,010 J 230,800 3,000 T/B 363,200 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 262 278 262 274 12 479,278,100 130,617,087,600 8,070 49.767 274 T/J 29,066,000 272 B 77,757,500 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 990 1,005 985 995 5 47,006,500 46,880,374,500 5,977 389.082 1,000 J 865,700 995 T/B 1,054,400 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,890 4,950 4,850 4,860 -30 2,485,400 12,132,915,000 1,283 22,134.171 4,870 J 20,400 4,860 T/B 53,200 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,320 2,340 2,290 2,310 -10 22,785,400 52,479,602,000 2,346 117.234 2,310 T/J 285,200 2,300 B 360,700 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 60 61 59 60 0 1,368,235,600 82,131,108,300 5,483 17.751 60 T/J 73,490,200 59 B 402,410,400 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,050 12,500 12,075 12,250 200 4,363,700 53,483,840,000 3,032 454.124 12,275 J 4,000 12,250 T/B 1,400 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,140 4,200 4,140 4,160 20 9,835,000 41,015,974,000 2,777 1,723.495 4,170 J 4,800 4,160 T/B 239,900 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,025 7,100 6,975 7,000 -25 4,466,300 31,470,817,500 1,665 1,198.240 7,000 T/J 159,200 6,975 B 14,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,250 8,450 8,275 8,400 150 3,920,700 32,903,205,000 2,244 432.840 8,400 T/J 105,200 8,375 B 150,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 26,025 26,125 25,925 25,925 -100 665,000 17,274,607,500 1,897 185.179 25,925 T/J 11,100 25,900 B 52,000 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,650 1,720 1,655 1,720 70 21,201,000 36,016,666,000 3,182 16,775.578 1,725 J 170,000 1,720 T/B 1,644,600 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,695 1,720 1,680 1,710 15 7,530,100 12,845,786,000 1,392 2,744.123 1,715 J 43,800 1,710 T/B 8,700 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 530 545 530 540 10 42,533,700 22,924,217,500 4,465 67.925 545 J 5,071,100 540 T/B 942,600 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,560 2,610 2,520 2,540 -20 17,625,800 45,004,478,000 3,437 677.666 2,540 T/J 456,500 2,530 B 157,300 23 MEDC Medco Energi Internasional Tbk. CDSO1XDMM14000A111------------ 1,350 1,375 1,350 1,355 5 74,866,700 101,942,013,000 6,110 2,813.830 1,360 J 1,576,400 1,355 T/B 51,400 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,505 1,540 1,505 1,520 15 50,007,400 76,221,275,500 7,775 506.667 1,525 J 2,611,400 1,520 T/B 88,400 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,170 1,190 1,170 1,185 15 23,702,500 28,009,300,500 3,442 135.429 1,190 J 3,146,900 1,185 T/B 424,700 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,020 3,060 3,020 3,030 10 10,016,300 30,436,677,000 4,410 2,634.783 3,040 J 68,100 3,030 T/B 808,000 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,050 4,310 4,010 4,310 260 42,520,100 177,975,913,000 13,055 1,505.330 4,320 J 117,000 4,310 T/B 199,800 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,950 3,000 2,920 2,940 -10 40,454,300 119,151,233,000 13,240 1,545.051 2,940 T/J 1,730,300 2,930 B 531,500 29 UNTR United Tractors Tbk. XDSO1XNGQ7H200C141------------ 25,900 26,350 25,925 26,150 250 2,164,600 56,728,267,500 3,199 31,130.952 26,200 J 1,300 26,150 T/B 4,200 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,280 2,300 2,240 2,270 -10 11,215,100 25,410,857,000 4,294 58,115.719 2,270 T/J 272,400 2,260 B 10,400 Total 2,558,120,500 2,106,980,040,900 154,653 123,541,100 490,777,500 Jakarta, 11 October 2024 Trading Division