List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 16 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------------ 875 900 860 900 25 43,654,600 38,560,084,000 5,836 1,097.561 900 T/J 1,688,500 895 B 41,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,440 1,460 1,425 1,445 5 20,985,700 30,201,943,500 3,716 1,445.000 1,450 J 439,600 1,445 T/B 100,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,880 3,900 3,830 3,850 -30 106,113,000 408,562,149,000 12,040 350.000 3,860 J 17,200 3,850 T/B 758,600 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,460 1,500 1,440 1,500 40 87,830,300 129,320,995,500 9,886 5,977.525 1,500 T/J 10,670,100 1,470 B 100 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,825 10,050 9,825 9,825 0 26,874,100 266,735,505,000 8,381 579.646 9,825 T/J 31,400 9,800 B 527,500 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,600 1,600 1,570 1,570 -30 89,196,200 140,784,463,500 12,791 1,035.142 1,575 J 300 1,570 T/B 60,791,900 7 ASII Astra International Tbk. XDSO1XDAQ7H200C311------------ 4,930 4,960 4,900 4,960 30 80,530,100 398,181,222,000 14,882 3,546.987 4,960 T/J 928,300 4,950 B 638,900 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,020 3,040 2,990 3,020 0 26,762,800 80,594,315,000 6,256 606.201 3,020 T/J 366,400 3,010 B 33,500 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 288 292 282 286 -2 590,766,800 169,244,552,200 9,111 51.947 288 J 14,201,400 286 T/B 3,618,900 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,025 1,035 1,000 1,000 -25 86,752,600 87,765,840,500 10,046 391.037 1,005 J 5,700 1,000 T/B 3,091,200 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,970 5,050 4,950 5,050 80 10,163,900 51,050,203,000 3,605 22,999.499 5,050 T/J 184,400 5,025 B 4,700 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,290 2,300 2,280 2,300 10 6,553,300 15,023,243,000 1,240 116.727 2,300 T/J 315,900 2,290 B 376,300 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 66 68 64 68 2 4,213,989,600 281,303,787,100 17,869 20.118 68 T/J 490,352,100 67 B 22,880,500 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,575 12,750 12,225 12,500 -75 3,719,000 46,012,200,000 2,671 463.392 12,500 T/J 123,100 12,400 B 400 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,170 4,180 4,120 4,130 -40 9,160,700 37,988,085,000 3,478 1,711.066 4,130 T/J 108,600 4,120 B 525,100 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,200 7,275 7,150 7,175 -25 8,884,800 64,088,347,500 6,005 1,228.196 7,200 J 1,800 7,175 T/B 355,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,275 8,350 8,175 8,225 -50 8,173,100 67,399,147,500 4,336 423.823 8,250 J 31,300 8,225 T/B 205,700 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 26,150 26,325 25,850 25,850 -300 2,334,900 60,443,027,500 2,511 184.643 26,050 J 600 25,850 T/B 189,900 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,750 1,770 1,725 1,730 -20 23,659,600 41,093,674,500 4,653 16,873.110 1,740 J 8,600 1,730 T/B 39,000 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,800 1,815 1,770 1,795 -5 15,105,500 27,146,939,000 2,966 2,880.526 1,800 J 300 1,795 T/B 498,700 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 535 540 530 535 0 24,426,100 13,092,817,000 1,860 67.296 540 J 1,530,100 535 T/B 8,729,300 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,510 2,540 2,510 2,530 20 16,913,300 42,719,370,000 4,005 674.998 2,540 J 136,100 2,530 T/B 7,200 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,290 1,310 1,280 1,305 15 48,192,600 62,510,847,000 8,141 2,709.999 1,310 J 2,535,800 1,305 T/B 1,516,200 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,530 1,545 1,505 1,545 15 63,614,300 97,451,219,500 7,721 515.000 1,545 T/J 3,157,600 1,535 B 800 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,180 1,210 1,180 1,185 5 21,247,400 25,376,446,500 3,143 135.429 1,190 J 37,100 1,185 T/B 1,524,500 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,100 3,120 3,050 3,080 -20 21,907,400 67,323,048,000 4,672 2,678.261 3,080 T/J 25,900 3,070 B 137,900 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,220 4,420 4,220 4,330 110 40,382,000 174,693,779,000 9,608 1,512.315 4,340 J 23,100 4,330 T/B 732,700 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,940 3,000 2,930 3,000 60 163,988,000 488,844,966,000 12,557 1,576.582 3,000 T/J 124,500 2,990 B 10,800 29 UNTR United Tractors Tbk. XDSO1XNGQ7H200C141------------ 25,775 26,500 25,575 26,325 550 5,882,600 153,919,240,000 5,901 31,339.286 26,350 J 200 26,325 T/B 5,100 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,350 2,440 2,320 2,440 90 43,977,800 105,864,144,000 5,879 62,467.998 2,440 T/J 3,363,100 2,360 B 21,500 Total 5,911,742,100 3,673,295,601,300 205,766 530,409,100 107,363,300 Jakarta, 16 October 2024 Trading Division