List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 14 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------------ 890 900 870 870 -20 27,832,700 24,386,881,500 3,619 1,060.976 875 J 284,900 870 T/B 1,146,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,430 1,445 1,410 1,420 -10 18,952,500 26,925,201,000 4,675 1,420.000 1,420 T/J 672,300 1,415 B 696,800 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,870 3,910 3,860 3,870 0 43,032,900 167,377,899,000 7,960 351.818 3,880 J 23,000 3,870 T/B 165,700 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,540 1,550 1,535 1,535 -5 16,921,100 26,059,849,500 3,009 6,117.000 1,535 T/J 64,600 1,530 B 183,200 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,150 9,475 9,150 9,450 300 24,170,600 225,519,557,500 8,303 557.522 9,450 T/J 27,200 9,425 B 75,300 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,565 1,640 1,565 1,630 65 173,551,800 279,832,242,000 23,728 1,074.702 1,630 T/J 1,345,300 1,625 B 89,600 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,075 5,025 4,920 4,930 -145 71,369,100 353,955,316,000 29,334 3,525.533 4,930 T/J 2,000 4,920 B 1,861,600 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,000 3,030 2,990 3,000 0 20,343,100 61,007,691,000 5,136 602.186 3,000 T/J 338,400 2,990 B 1,610,800 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 274 280 268 274 0 864,167,400 238,060,203,800 7,652 49.767 276 J 64,225,000 274 T/B 1,460,100 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 995 1,030 995 1,015 20 72,187,900 73,505,002,000 9,602 396.903 1,020 J 1,378,700 1,015 T/B 3,449,700 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,860 4,950 4,870 4,950 90 5,329,500 26,233,461,000 2,070 22,544.063 4,950 T/J 486,800 4,940 B 1,000 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,310 2,330 2,270 2,290 -20 13,767,700 31,455,797,000 1,830 116.219 2,290 T/J 644,800 2,280 B 656,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 60 66 60 65 5 4,964,790,700 313,255,078,000 19,612 19.231 65 T/J 16,822,100 64 B 421,682,200 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,250 12,500 12,150 12,350 100 3,228,200 40,006,670,000 2,466 457.831 12,425 J 3,300 12,325 B 100 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,160 4,240 4,130 4,210 50 15,418,600 64,775,754,000 4,807 1,744.210 4,220 J 221,900 4,210 T/B 116,300 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,000 7,100 6,975 7,050 50 3,970,200 27,977,165,000 1,668 1,206.799 7,050 T/J 29,100 7,025 B 166,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,400 8,450 8,300 8,325 -75 4,573,200 38,108,062,500 4,034 428.976 8,375 J 11,900 8,325 T/B 17,600 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 25,925 26,000 25,850 25,950 25 573,800 14,871,527,500 1,855 185.357 25,950 T/J 18,300 25,925 B 300 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,720 1,740 1,695 1,715 -5 14,663,800 25,217,903,500 2,958 16,726.812 1,725 J 141,600 1,715 T/B 836,600 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,710 1,735 1,690 1,720 10 10,843,400 18,580,002,000 1,744 2,760.170 1,725 J 41,100 1,720 T/B 50,400 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 540 555 535 535 -5 52,142,300 28,329,023,500 4,101 67.296 540 J 289,500 535 T/B 5,682,700 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,540 2,580 2,520 2,530 -10 23,442,200 59,696,826,000 4,789 674.998 2,540 J 306,300 2,530 T/B 363,800 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,355 1,345 1,325 1,325 -30 35,298,100 47,093,037,500 6,609 2,751.532 1,330 J 12,500 1,325 T/B 765,300 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,520 1,555 1,515 1,545 25 83,492,600 128,576,374,000 10,317 515.000 1,550 J 2,281,400 1,545 T/B 371,800 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,185 1,195 1,180 1,180 -5 19,789,700 23,512,486,500 3,129 134.857 1,185 J 58,300 1,180 T/B 1,423,500 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,030 3,120 3,030 3,100 70 30,455,100 94,061,585,000 7,863 2,695.652 3,110 J 355,800 3,100 T/B 176,900 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,310 4,390 4,130 4,140 -170 34,703,500 146,866,067,000 15,863 1,445.955 4,140 T/J 3,164,900 4,130 B 330,500 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,940 2,970 2,900 2,900 -40 66,631,500 194,651,956,000 16,247 1,524.030 2,910 J 700 2,900 T/B 2,439,100 29 UNTR United Tractors Tbk. XDSO1XNGQ7H200C141------------ 26,150 26,300 25,850 26,025 -125 2,835,000 73,642,802,500 5,537 30,982.143 26,025 T/J 29,100 25,975 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,270 2,320 2,250 2,320 50 15,728,600 36,017,631,000 4,666 59,395.801 2,320 T/J 1,041,800 2,310 B 25,000 Total 6,734,206,800 2,909,559,052,800 225,183 94,322,600 445,844,600 Jakarta, 14 October 2024 Trading Division