List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 21 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------------ 940 950 920 930 -10 45,167,400 42,070,880,500 4,624 1,134.146 935 J 454,800 930 T/B 17,800 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,430 1,480 1,430 1,460 30 34,991,400 50,966,170,500 5,943 1,460.000 1,465 J 268,700 1,460 T/B 1,021,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,780 3,800 3,700 3,740 -40 67,414,900 251,535,157,000 19,588 340.000 3,750 J 713,400 3,740 T/B 128,800 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,445 1,460 1,440 1,445 0 18,463,700 26,706,750,500 3,956 5,758.349 1,450 J 3,351,400 1,445 T/B 580,200 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,800 9,850 9,450 9,750 -50 19,696,400 190,626,157,500 6,464 575.221 9,750 T/J 101,300 9,725 B 60,300 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,625 1,765 1,640 1,690 65 243,375,700 416,183,354,000 35,639 1,114.261 1,690 T/J 1,052,900 1,685 B 472,900 7 ASII Astra International Tbk. XDSO1XDAQ7H200C311------------ 4,920 5,100 4,930 5,100 180 88,954,300 447,784,260,000 14,060 3,647.103 5,100 T/J 242,300 5,075 B 422,700 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,100 3,130 3,060 3,080 -20 13,463,200 41,531,058,000 5,432 618.244 3,090 J 179,500 3,080 T/B 366,700 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 338 352 340 344 6 837,529,400 290,043,647,200 13,649 62.481 344 T/J 5,606,400 342 B 6,155,100 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,020 1,030 1,010 1,015 -5 32,193,400 32,736,182,500 5,183 396.903 1,015 T/J 47,900 1,010 B 4,917,400 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,100 5,150 5,050 5,050 -50 5,445,000 27,648,930,000 2,284 22,999.499 5,050 T/J 71,700 5,025 B 142,000 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,290 2,310 2,280 2,300 10 11,981,700 27,477,423,000 1,499 116.727 2,300 T/J 53,500 2,290 B 34,600 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 68 69 66 68 0 3,803,288,400 257,593,644,500 14,517 20.118 69 J 398,680,400 68 T/B 6,691,900 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,800 12,800 12,500 12,500 -300 3,698,000 46,565,905,000 2,633 463.392 12,575 J 2,600 12,500 T/B 176,100 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,120 4,350 4,130 4,250 130 26,332,400 112,726,817,000 8,543 1,760.782 4,260 J 1,051,200 4,250 T/B 35,700 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,425 7,425 7,325 7,400 -25 8,431,800 62,281,257,500 2,476 1,266.711 7,400 T/J 2,091,700 7,375 B 2,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,225 8,325 8,200 8,200 -25 3,507,400 28,903,455,000 3,242 422.534 8,225 J 5,000 8,200 T/B 993,700 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 25,925 26,000 25,875 25,875 -50 671,700 17,399,807,500 1,995 184.821 25,900 J 6,100 25,875 T/B 36,300 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,715 1,720 1,660 1,660 -55 28,486,500 47,681,167,500 6,165 16,190.383 1,665 J 7,400 1,660 T/B 1,290,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,750 1,800 1,725 1,735 -15 12,007,100 21,192,429,000 3,847 2,784.241 1,740 J 14,900 1,735 T/B 51,700 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 540 555 540 545 5 50,102,300 27,323,252,500 3,839 68.553 545 T/J 4,540,800 540 B 6,818,900 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,520 2,620 2,530 2,560 40 75,466,500 195,011,459,000 13,906 683.002 2,570 J 83,600 2,560 T/B 1,278,300 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,305 1,325 1,295 1,320 15 41,947,100 55,029,154,500 4,731 2,741.148 1,325 J 665,900 1,320 T/B 1,060,500 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,525 1,555 1,515 1,545 20 49,300,700 75,979,108,500 6,747 515.000 1,550 J 1,741,300 1,545 T/B 82,200 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,145 1,175 1,145 1,145 0 23,807,000 27,508,112,000 3,961 130.857 1,150 J 23,000 1,145 T/B 15,197,300 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,050 3,050 3,010 3,020 -30 15,196,900 46,057,630,000 5,631 2,626.087 3,030 J 32,200 3,020 T/B 1,406,600 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,520 4,570 4,410 4,410 -110 12,872,800 57,489,165,000 6,898 1,540.256 4,410 T/J 597,300 4,400 B 512,600 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,100 3,130 3,060 3,100 0 92,240,300 285,467,465,000 13,233 1,629.135 3,110 J 1,272,200 3,100 T/B 2,200 29 UNTR United Tractors Tbk. XDSO1XNGQ7H200C141------------ 26,725 26,775 26,350 26,725 0 3,041,200 80,873,825,000 4,194 31,815.476 26,725 T/J 26,500 26,625 B 400 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,330 2,370 2,300 2,330 0 20,893,700 48,697,483,000 6,364 59,651.818 2,340 J 3,400 2,330 T/B 367,200 Total 5,689,968,300 3,339,091,108,200 231,243 422,989,300 50,323,600 Jakarta, 21 October 2024 Trading Division