List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 23 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------------ 935 940 920 925 -10 24,386,600 22,637,493,000 4,043 1,128.049 930 J 580,900 925 T/B 96,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,450 1,455 1,420 1,440 -10 16,500,900 23,615,786,500 3,643 1,440.000 1,440 T/J 770,900 1,435 B 100 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,730 3,740 3,680 3,690 -40 44,721,100 165,268,879,000 11,319 335.455 3,690 T/J 392,900 3,680 B 1,580,600 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,450 1,455 1,435 1,440 -10 20,374,000 29,379,494,000 5,290 5,738.424 1,445 J 200 1,440 T/B 1,316,400 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,475 9,575 9,300 9,425 -50 16,676,400 157,053,862,500 4,602 556.047 9,425 T/J 3,700 9,400 B 800 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,670 1,685 1,640 1,650 -20 66,120,100 109,330,244,500 13,513 1,087.888 1,655 J 545,100 1,650 T/B 31,800 7 ASII Astra International Tbk. XDSO1XDAQ7H200C311------------ 5,275 5,300 5,175 5,300 25 64,519,100 339,787,247,500 14,961 3,790.127 5,300 T/J 7,349,700 5,275 B 1,779,300 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,000 3,030 2,980 3,020 20 15,954,500 48,028,327,000 4,684 606.201 3,020 T/J 39,000 3,010 B 213,000 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 378 392 372 382 4 1,352,532,600 516,448,410,400 30,231 69.383 382 T/J 2,908,600 380 B 10,152,400 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,045 1,060 1,025 1,040 -5 72,597,000 75,539,293,000 7,837 406.679 1,040 T/J 2,246,100 1,035 B 102,700 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,990 5,075 4,990 5,075 85 3,497,100 17,605,831,000 1,484 23,113.358 5,075 T/J 83,700 5,025 B 16,900 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,280 2,300 2,240 2,260 -20 32,648,400 74,217,166,000 2,555 114.697 2,270 J 163,400 2,260 T/B 385,200 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 72 74 71 74 2 4,433,473,900 322,801,452,900 17,861 21.893 74 T/J 698,621,600 73 B 1,986,100 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,525 12,650 12,500 12,600 75 3,484,200 43,927,132,500 2,064 467.099 12,625 J 2,700 12,600 T/B 29,500 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,260 4,260 4,190 4,200 -60 7,857,500 33,092,314,000 3,092 1,740.067 4,200 T/J 18,800 4,190 B 282,000 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,425 7,550 7,425 7,500 75 19,206,700 144,050,597,500 5,323 1,283.829 7,500 T/J 1,653,800 7,475 B 10,900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,175 8,200 8,075 8,100 -75 6,406,900 52,102,952,500 5,123 417.382 8,125 J 12,800 8,100 T/B 48,600 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 25,925 25,925 25,650 25,675 -250 1,536,100 39,606,240,000 3,940 183.393 25,700 J 5,500 25,675 T/B 11,700 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,680 1,690 1,660 1,675 -5 17,965,800 30,045,724,500 3,080 16,336.682 1,675 T/J 321,700 1,670 B 700 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,765 1,790 1,740 1,740 -25 4,148,800 7,317,832,500 2,510 2,792.265 1,740 T/J 6,000 1,735 B 59,400 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 535 540 530 530 -5 42,653,500 22,722,129,000 3,210 66.667 535 J 2,796,100 530 T/B 2,462,100 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,570 2,590 2,530 2,530 -40 33,445,200 85,305,481,000 7,129 674.998 2,530 T/J 28,500 2,520 B 1,255,700 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,345 1,365 1,340 1,340 -5 49,460,000 66,739,200,500 6,291 2,782.681 1,340 T/J 6,400 1,335 B 824,800 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,545 1,570 1,540 1,550 5 57,763,200 89,742,202,000 7,689 516.667 1,555 J 695,900 1,550 T/B 146,800 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,140 1,145 1,135 1,135 -5 8,764,800 9,965,086,500 2,543 129.714 1,135 T/J 185,400 1,130 B 4,605,200 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 3,040 3,050 2,950 2,950 -90 29,092,600 86,700,675,000 12,621 2,565.217 2,960 J 308,300 2,950 T/B 1,830,200 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,310 4,360 4,240 4,280 -30 11,976,300 51,422,067,000 6,778 1,494.852 4,290 J 64,000 4,280 T/B 106,000 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,010 2,980 2,930 2,940 -70 99,423,700 292,997,841,000 23,739 1,545.051 2,950 J 312,000 2,940 T/B 3,762,800 29 UNTR United Tractors Tbk. XDSO1XNGQ7H200C141------------ 27,075 27,075 26,850 27,025 -50 2,255,900 60,868,287,500 3,135 32,172.619 27,025 T/J 105,500 26,975 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,320 2,340 2,290 2,330 10 12,440,600 28,809,277,000 3,851 59,651.818 2,330 T/J 165,100 2,320 B 9,700 Total 6,571,883,500 3,047,128,527,300 224,141 720,394,300 33,108,100 Jakarta, 23 October 2024 Trading Division