List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 15 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------------ 870 880 870 875 5 22,928,900 20,064,748,500 3,595 1,067.073 875 T/J 8,300 870 B 1,315,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,420 1,455 1,420 1,440 20 15,443,700 22,235,258,000 3,090 1,440.000 1,440 T/J 566,400 1,435 B 614,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,870 3,920 3,850 3,880 10 52,135,200 202,633,194,000 10,656 352.727 3,880 T/J 2,501,600 3,870 B 691,600 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,535 1,535 1,460 1,460 -75 76,281,500 112,516,768,000 15,504 5,818.124 1,460 T/J 1,233,200 1,455 B 2,115,800 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,450 9,950 9,450 9,825 375 38,324,100 373,791,265,000 12,830 579.646 9,850 J 56,100 9,825 T/B 839,400 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,630 1,630 1,590 1,600 -30 131,950,900 211,340,290,500 17,139 1,054.922 1,600 T/J 451,600 1,595 B 941,900 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,930 4,970 4,900 4,930 0 61,263,600 302,299,350,000 22,082 3,525.533 4,930 T/J 145,300 4,920 B 144,100 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,000 3,040 2,990 3,020 20 30,658,000 92,538,127,000 6,201 606.201 3,020 T/J 30,700 3,010 B 170,800 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 274 304 276 288 14 2,634,534,400 772,179,687,600 36,246 52.310 290 J 17,926,700 288 T/B 10,032,100 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,015 1,025 1,005 1,025 10 50,102,300 50,952,605,000 7,408 400.813 1,025 T/J 4,413,600 1,020 B 331,100 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,950 4,990 4,910 4,970 20 6,314,400 31,388,041,000 2,404 22,635.151 4,970 T/J 6,900 4,960 B 63,700 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,290 2,320 2,290 2,290 0 17,391,400 40,002,799,000 2,315 116.219 2,300 J 318,600 2,290 T/B 352,900 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 65 66 64 66 1 3,540,081,600 230,252,401,700 14,102 19.527 66 T/J 194,585,200 65 B 108,810,700 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,350 12,625 12,325 12,575 225 4,111,700 51,497,590,000 1,866 466.172 12,600 J 229,200 12,575 T/B 187,400 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,210 4,220 4,120 4,170 -40 10,851,100 45,121,981,000 5,498 1,727.638 4,170 T/J 387,500 4,160 B 14,700 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,050 7,250 7,050 7,200 150 17,967,100 129,307,835,000 4,932 1,232.476 7,200 T/J 761,800 7,175 B 63,600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,325 8,400 8,275 8,275 -50 6,012,600 49,967,292,500 3,488 426.399 8,300 J 1,600 8,275 T/B 141,300 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 25,950 26,300 25,875 26,150 200 1,248,300 32,525,532,500 2,531 186.786 26,150 T/J 5,200 26,125 B 5,300 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,715 1,755 1,715 1,750 35 40,200,700 70,062,637,500 4,196 17,068.175 1,750 T/J 1,288,500 1,745 B 400 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,720 1,815 1,710 1,800 80 14,490,300 25,519,808,500 3,318 2,888.550 1,800 T/J 842,500 1,795 B 269,500 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 535 545 535 535 0 24,990,600 13,456,519,000 2,911 67.296 540 J 2,112,200 535 T/B 5,302,700 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,530 2,570 2,480 2,510 -20 26,959,700 67,878,354,000 5,981 669.662 2,510 T/J 433,700 2,500 B 322,000 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,325 1,315 1,280 1,290 -35 87,730,300 113,767,938,500 12,583 2,678.850 1,295 J 561,600 1,290 T/B 422,500 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,545 1,550 1,525 1,530 -15 36,778,700 56,549,271,500 5,867 510.000 1,530 T/J 645,000 1,525 B 1,332,500 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,180 1,190 1,180 1,180 0 14,459,000 17,114,108,000 1,716 134.857 1,185 J 435,600 1,180 T/B 2,909,200 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,100 3,140 3,080 3,100 0 24,711,000 76,682,373,000 5,730 2,695.652 3,110 J 369,100 3,100 T/B 205,800 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,140 4,260 4,150 4,220 80 17,690,100 74,488,444,000 7,047 1,473.896 4,230 J 82,600 4,220 T/B 44,900 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,900 2,970 2,910 2,940 40 74,529,600 219,098,037,000 12,363 1,545.051 2,940 T/J 1,051,300 2,930 B 198,800 29 UNTR United Tractors Tbk. XDSO1XNGQ7H200C141------------ 26,025 26,050 25,575 25,775 -250 3,490,800 90,017,082,500 5,548 30,684.524 25,775 T/J 18,700 25,750 B 6,600 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,320 2,380 2,310 2,350 30 40,827,200 96,027,544,000 8,740 60,163.850 2,360 J 579,800 2,350 T/B 207,700 Total 7,124,458,800 3,691,276,883,800 247,887 232,050,100 138,059,500 Jakarta, 15 October 2024 Trading Division