List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 18 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------------ 890 950 895 940 50 72,616,500 67,716,957,500 9,602 1,146.341 945 J 2,145,900 940 T/B 2,347,200 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,415 1,430 1,400 1,430 15 23,253,000 32,922,439,000 5,813 1,430.000 1,430 T/J 1,252,500 1,425 B 825,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,900 3,910 3,730 3,780 -120 89,683,900 341,998,025,000 20,501 343.636 3,790 J 313,500 3,780 T/B 119,700 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,490 1,495 1,445 1,445 -45 32,732,500 47,664,237,500 9,364 5,758.349 1,450 J 8,100 1,445 T/B 2,262,800 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,700 9,800 9,650 9,800 100 17,632,200 171,620,277,500 4,193 578.171 9,800 T/J 98,100 9,775 B 58,800 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,620 1,635 1,605 1,625 5 83,020,900 134,748,982,500 11,303 1,071.405 1,630 J 4,204,600 1,625 T/B 1,337,900 7 ASII Astra International Tbk. XDSO1XDAQ7H200C311------------ 4,950 4,960 4,920 4,920 -30 39,805,400 196,269,922,000 10,447 3,518.382 4,930 J 65,000 4,920 T/B 482,600 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,110 3,140 3,090 3,100 -10 19,521,900 60,699,210,000 5,912 622.259 3,110 J 404,600 3,100 T/B 2,163,900 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 336 354 330 338 2 1,521,298,000 523,364,194,000 31,754 61.391 338 T/J 10,603,900 336 B 31,513,800 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,030 1,040 1,015 1,020 -10 55,838,800 57,123,936,500 7,087 398.858 1,025 J 1,308,600 1,020 T/B 60,400 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,000 5,100 4,930 5,100 100 9,282,500 46,644,404,500 4,128 23,227.217 5,100 T/J 1,357,400 5,075 B 5,800 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,270 2,300 2,250 2,290 20 17,640,200 40,161,429,000 1,775 116.219 2,300 J 1,843,600 2,290 T/B 18,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 68 68 66 68 0 1,664,544,100 111,897,227,700 10,314 20.118 68 T/J 673,499,500 67 B 156,381,300 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,500 12,850 12,400 12,800 300 5,069,700 64,157,810,000 3,053 474.513 12,825 J 107,600 12,800 T/B 2,000 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,120 4,130 4,050 4,120 0 23,073,300 94,508,029,000 6,652 1,706.923 4,130 J 221,100 4,120 T/B 204,400 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,175 7,475 7,200 7,425 250 23,782,600 175,350,465,000 5,768 1,270.991 7,425 T/J 1,338,500 7,400 B 106,100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,250 8,350 8,225 8,225 -25 4,722,400 38,969,765,000 3,643 423.823 8,250 J 25,200 8,225 T/B 101,800 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 25,950 26,050 25,925 25,925 -25 508,600 13,202,280,000 1,234 185.179 25,950 J 1,500 25,925 T/B 5,900 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,690 1,715 1,680 1,715 25 26,148,500 44,510,355,000 5,922 16,726.812 1,715 T/J 1,302,000 1,710 B 7,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,775 1,790 1,730 1,750 -25 11,217,000 19,683,671,000 3,821 2,808.313 1,750 T/J 426,800 1,745 B 1,200 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 530 540 530 540 10 33,227,400 17,786,039,500 1,944 67.925 540 T/J 5,478,100 535 B 1,271,200 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,550 2,610 2,510 2,520 -30 57,490,000 146,836,654,000 8,268 672.330 2,530 J 399,700 2,520 T/B 358,600 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,295 1,310 1,295 1,305 10 20,822,800 27,116,625,500 3,301 2,709.999 1,310 J 2,197,900 1,305 T/B 552,400 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,535 1,535 1,510 1,525 -10 33,027,000 50,142,442,500 6,721 508.333 1,525 T/J 1,152,100 1,520 B 127,100 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,170 1,175 1,145 1,145 -25 122,523,100 140,713,534,000 4,961 130.857 1,160 J 2,600 1,145 T/B 5,767,300 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,060 3,080 3,030 3,050 -10 12,261,800 37,407,949,000 4,985 2,652.174 3,060 J 78,400 3,050 T/B 193,400 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,570 4,650 4,460 4,520 -50 20,375,800 92,701,484,000 10,715 1,578.675 4,520 T/J 25,700 4,510 B 82,200 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,040 3,130 3,040 3,100 60 138,783,600 427,494,487,000 15,673 1,629.135 3,110 J 3,346,000 3,100 T/B 148,300 29 UNTR United Tractors Tbk. XDSO1XNGQ7H200C141------------ 26,725 26,825 26,525 26,725 0 2,136,700 56,989,802,500 4,130 31,815.476 26,725 T/J 13,100 26,650 B 300 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,370 2,370 2,330 2,330 -40 12,024,900 28,151,039,000 5,027 59,651.818 2,340 J 74,900 2,330 T/B 16,300 Total 4,194,065,100 3,308,553,674,700 228,011 713,296,500 206,523,500 Jakarta, 18 October 2024 Trading Division