List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 17 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------------ 900 910 890 890 -10 22,069,300 19,820,776,500 2,576 1,085.366 895 J 14,800 890 T/B 209,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,445 1,455 1,410 1,415 -30 33,483,100 47,724,850,500 7,166 1,415.000 1,420 J 605,700 1,415 T/B 185,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,850 3,910 3,830 3,900 50 41,860,900 162,452,069,000 8,319 354.545 3,910 J 3,345,200 3,900 T/B 773,700 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,500 1,500 1,470 1,490 -10 33,232,900 49,603,181,500 4,195 5,937.674 1,490 T/J 68,100 1,485 B 348,600 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,825 9,925 9,675 9,700 -125 18,163,800 177,739,125,000 5,638 572.271 9,725 J 175,100 9,700 T/B 23,000 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,570 1,625 1,570 1,620 50 103,812,400 166,126,473,500 14,410 1,068.108 1,620 T/J 1,680,300 1,615 B 916,600 7 ASII Astra International Tbk. XDSO1XDAQ7H200C311------------ 4,960 4,970 4,930 4,950 -10 54,164,800 268,169,822,000 13,502 3,539.836 4,950 T/J 3,300 4,940 B 311,900 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,020 3,140 3,020 3,110 90 56,212,300 174,191,793,000 12,949 624.266 3,110 T/J 156,600 3,100 B 624,400 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 286 350 288 336 50 2,614,441,500 836,715,587,200 43,209 61.028 336 T/J 22,598,200 334 B 4,667,600 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,000 1,035 1,005 1,030 30 98,867,100 101,113,355,500 9,483 402.769 1,030 T/J 1,080,200 1,025 B 2,163,900 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,050 5,050 4,990 5,000 -50 3,869,100 19,397,518,500 2,080 22,771.781 5,025 J 86,900 5,000 T/B 74,500 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,300 2,310 2,270 2,270 -30 7,896,800 18,048,098,000 1,592 115.204 2,280 J 13,600 2,270 T/B 2,172,300 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 68 68 66 68 0 2,305,911,400 155,027,586,500 16,661 20.118 68 T/J 252,776,500 67 B 178,304,700 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,500 12,650 12,350 12,500 0 5,359,100 67,218,297,500 3,756 463.392 12,550 J 19,500 12,500 T/B 11,800 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,130 4,160 4,100 4,120 -10 10,893,400 44,899,988,000 3,248 1,706.923 4,120 T/J 387,700 4,110 B 338,400 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,175 7,275 7,175 7,175 0 5,424,900 39,163,040,000 1,997 1,228.196 7,200 J 500 7,175 T/B 30,600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,225 8,325 8,200 8,250 25 6,018,400 49,790,365,000 3,779 425.111 8,275 J 2,500 8,250 T/B 283,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 25,850 26,125 25,900 25,950 100 838,300 21,771,980,000 1,861 185.357 25,975 J 300 25,950 T/B 54,500 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,730 1,735 1,690 1,690 -40 30,025,500 51,136,388,500 5,910 16,482.981 1,695 J 89,000 1,690 T/B 408,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,795 1,805 1,770 1,775 -20 5,621,300 10,012,044,000 2,529 2,848.431 1,775 T/J 2,700 1,770 B 182,500 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 535 545 525 530 -5 86,429,500 46,155,902,000 4,408 66.667 535 J 1,781,100 530 T/B 992,000 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,530 2,560 2,510 2,550 20 34,898,300 88,491,754,000 6,575 680.334 2,560 J 635,500 2,550 T/B 3,100 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,305 1,315 1,290 1,295 -10 31,825,800 41,376,890,500 5,087 2,689.233 1,300 J 272,700 1,295 T/B 831,700 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,545 1,555 1,525 1,535 -10 55,425,900 85,321,212,000 6,833 511.667 1,540 J 181,600 1,535 T/B 166,800 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,185 1,195 1,170 1,170 -15 17,573,000 20,677,283,000 3,802 133.714 1,175 J 68,800 1,170 T/B 585,400 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,080 3,090 3,060 3,060 -20 12,348,900 37,931,344,000 4,432 2,660.870 3,070 J 7,800 3,060 T/B 1,097,700 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,330 4,600 4,370 4,570 240 45,368,500 204,797,776,000 16,631 1,596.139 4,570 T/J 33,500 4,560 B 11,400 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,000 3,060 2,980 3,040 40 107,040,100 324,818,871,000 18,061 1,597.604 3,050 J 1,607,600 3,040 T/B 2,924,300 29 UNTR United Tractors Tbk. XDSO1XNGQ7H200C141------------ 26,325 26,925 26,325 26,725 400 4,325,400 115,626,442,500 4,506 31,815.476 26,750 J 2,500 26,725 T/B 3,600 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,440 2,410 2,370 2,370 -70 21,524,500 51,325,455,000 6,529 60,675.883 2,380 J 332,900 2,370 T/B 708,800 Total 5,874,926,200 3,496,645,269,700 241,724 288,030,700 199,410,000 Jakarta, 17 October 2024 Trading Division