List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 22 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------------ 930 940 920 935 5 31,956,700 29,760,612,500 3,439 1,140.244 940 J 1,301,800 935 T/B 447,000 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,460 1,470 1,440 1,450 -10 24,960,700 36,227,373,500 4,086 1,450.000 1,450 T/J 5,600 1,445 B 514,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,740 3,770 3,700 3,730 -10 54,862,400 204,264,391,000 10,787 339.091 3,740 J 652,900 3,730 T/B 125,400 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,445 1,460 1,445 1,450 5 11,212,400 16,261,837,500 2,892 5,778.274 1,450 T/J 258,300 1,445 B 1,184,400 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,750 9,800 9,475 9,475 -275 20,951,500 201,102,640,000 6,503 558.997 9,500 J 6,500 9,475 T/B 184,800 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,690 1,700 1,660 1,670 -20 87,540,600 146,635,851,000 15,723 1,101.075 1,675 J 850,300 1,670 T/B 72,900 7 ASII Astra International Tbk. XDSO1XDAQ7H200C311------------ 5,100 5,275 5,100 5,275 175 132,222,000 689,242,757,500 22,969 3,772.249 5,275 T/J 6,974,700 5,250 B 24,500 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,080 3,090 2,980 3,000 -80 42,070,200 126,617,954,000 11,780 602.186 3,010 J 165,000 3,000 T/B 123,700 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 344 382 336 378 34 1,634,594,000 587,246,416,400 29,302 68.657 378 T/J 4,638,400 376 B 56,513,200 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,015 1,055 1,010 1,045 30 138,248,300 143,880,274,500 14,777 408.634 1,050 J 5,368,500 1,045 T/B 5,850,200 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,050 5,050 4,980 4,990 -60 4,577,900 22,894,801,000 1,550 22,726.238 5,000 J 2,600 4,990 T/B 41,800 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,300 2,310 2,270 2,280 -20 9,414,300 21,499,669,000 1,515 115.712 2,280 T/J 72,800 2,270 B 1,459,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 68 72 68 72 4 8,838,490,300 620,792,200,600 27,381 21.302 72 T/J 197,296,600 71 B 654,311,300 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,500 12,675 12,425 12,525 25 2,545,600 31,816,022,500 2,072 464.319 12,525 T/J 39,200 12,475 B 300 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,250 4,280 4,150 4,260 10 14,262,700 60,265,160,000 5,694 1,764.925 4,270 J 288,600 4,260 T/B 515,200 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,400 7,475 7,350 7,425 25 14,443,100 107,211,262,500 3,892 1,270.991 7,425 T/J 105,800 7,400 B 12,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,200 8,275 8,175 8,175 -25 5,537,100 45,501,525,000 3,488 421.246 8,200 J 2,900 8,175 T/B 419,900 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 25,875 25,925 25,850 25,925 50 871,200 22,549,297,500 1,930 185.179 25,925 T/J 24,800 25,900 B 800 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,660 1,710 1,660 1,680 20 39,527,600 66,397,905,000 4,879 16,385.448 1,680 T/J 43,900 1,675 B 22,200 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,735 1,775 1,710 1,765 30 7,349,600 12,834,325,500 2,537 2,832.384 1,770 J 72,000 1,765 T/B 106,800 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 545 545 530 535 -10 53,480,400 28,750,741,000 3,667 67.296 540 J 4,016,200 535 T/B 12,204,600 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,560 2,600 2,540 2,570 10 35,377,100 91,100,155,000 6,659 685.670 2,580 J 161,900 2,570 T/B 244,600 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,320 1,355 1,325 1,345 25 97,761,100 130,825,793,500 7,732 2,793.064 1,345 T/J 1,686,700 1,340 B 1,694,200 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,545 1,560 1,535 1,545 0 33,481,100 51,716,476,000 5,319 515.000 1,550 J 983,300 1,540 B 758,100 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,145 1,155 1,135 1,140 -5 12,564,200 14,335,587,000 3,699 130.286 1,145 J 475,000 1,140 T/B 723,500 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,020 3,050 3,020 3,040 20 7,584,100 22,998,628,000 3,336 2,643.478 3,040 T/J 290,000 3,030 B 161,100 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,410 4,420 4,280 4,310 -100 21,642,900 93,600,002,000 10,057 1,505.330 4,320 J 80,800 4,310 T/B 83,600 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,100 3,070 3,010 3,010 -90 93,662,500 284,332,678,000 14,480 1,581.838 3,020 J 500 3,010 T/B 2,732,500 29 UNTR United Tractors Tbk. XDSO1XNGQ7H200C141------------ 26,725 27,125 26,625 27,075 350 4,095,800 110,305,600,000 5,330 32,232.143 27,075 T/J 80,800 27,025 B 5,200 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,330 2,360 2,310 2,320 -10 21,455,700 50,018,609,000 5,683 59,395.801 2,320 T/J 512,400 2,310 B 1,033,000 Total 11,496,743,100 4,070,986,546,000 243,158 226,458,800 741,570,100 Jakarta, 22 October 2024 Trading Division