List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 24 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------------ 925 930 905 910 -15 20,295,800 18,563,926,500 3,741 1,109.756 915 J 313,900 910 T/B 29,300 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,440 1,440 1,390 1,415 -25 8,656,600 12,293,235,000 2,326 1,415.000 1,420 J 20,300 1,415 T/B 370,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,690 3,710 3,670 3,680 -10 34,075,500 125,436,976,000 9,994 334.545 3,680 T/J 1,162,100 3,670 B 385,600 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,440 1,445 1,415 1,420 -20 25,511,300 36,276,414,500 7,347 5,658.723 1,425 J 41,800 1,420 T/B 343,000 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,425 9,500 9,225 9,225 -200 16,865,900 158,017,940,000 5,985 544.248 9,300 J 400 9,225 T/B 120,000 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,650 1,650 1,620 1,620 -30 55,964,600 91,237,197,500 10,644 1,068.108 1,625 J 119,100 1,620 T/B 464,500 7 ASII Astra International Tbk. XDSO1XDAQ7H200C311------------ 5,300 5,300 5,200 5,275 -25 50,777,100 266,601,205,000 8,612 3,772.249 5,275 T/J 1,617,900 5,250 B 22,600 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,020 3,110 3,010 3,090 70 49,593,200 152,898,490,000 9,606 620.252 3,090 T/J 73,600 3,080 B 988,500 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 382 386 352 362 -20 1,528,841,300 554,481,215,800 25,210 65.751 362 T/J 6,551,300 360 B 809,500 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,040 1,050 1,020 1,020 -20 43,409,300 44,809,116,000 5,919 398.858 1,025 J 317,800 1,020 T/B 53,000 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,075 5,200 5,050 5,150 75 11,876,900 61,169,982,500 4,517 23,454.935 5,175 J 62,700 5,150 T/B 10,300 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,260 2,300 2,250 2,260 0 17,145,200 39,034,757,000 1,295 114.697 2,270 J 23,800 2,260 T/B 1,460,300 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 74 74 72 72 -2 2,954,179,200 214,835,679,400 17,866 21.302 73 J 92,142,300 72 T/B 772,284,600 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,600 12,675 12,500 12,525 -75 1,918,300 24,117,640,000 1,796 464.319 12,600 J 200 12,525 T/B 9,400 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,200 4,200 4,120 4,120 -80 7,038,000 29,177,251,000 4,373 1,706.923 4,130 J 78,200 4,120 T/B 215,000 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,500 7,550 7,475 7,525 25 9,344,600 70,255,175,000 3,914 1,288.108 7,525 T/J 1,051,900 7,500 B 1,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,100 8,175 8,050 8,050 -50 4,537,500 36,766,105,000 3,822 414.805 8,075 J 27,400 8,050 T/B 66,600 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 25,675 25,800 25,675 25,675 0 517,400 13,308,020,000 1,802 183.393 25,700 J 3,800 25,675 T/B 39,700 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,675 1,675 1,640 1,645 -30 14,515,800 23,936,424,000 4,375 16,044.085 1,650 J 123,100 1,645 T/B 58,500 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,740 1,745 1,690 1,735 -5 14,043,200 24,060,308,000 3,573 2,784.241 1,735 T/J 128,800 1,710 B 2,200 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 530 535 525 530 0 26,585,000 14,095,875,000 2,450 66.667 535 J 5,304,900 530 T/B 3,742,000 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,530 2,560 2,500 2,530 0 22,078,700 56,102,979,000 6,564 674.998 2,540 J 127,000 2,530 T/B 95,800 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,340 1,350 1,325 1,345 5 29,611,600 39,646,626,500 3,395 2,793.064 1,345 T/J 1,268,300 1,340 B 216,400 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,550 1,555 1,530 1,530 -20 25,520,800 39,303,781,000 4,483 510.000 1,530 T/J 14,300 1,525 B 1,284,300 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,135 1,140 1,125 1,130 -5 8,356,300 9,450,992,000 2,201 129.143 1,130 T/J 1,693,800 1,125 B 2,923,700 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,950 2,970 2,920 2,920 -30 13,921,900 40,894,979,000 7,148 2,539.130 2,920 T/J 165,000 2,910 B 1,189,900 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,280 4,330 4,250 4,290 10 7,772,400 33,271,300,000 4,657 1,498.344 4,290 T/J 502,400 4,280 B 44,500 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,940 2,960 2,900 2,900 -40 72,559,000 211,936,146,000 16,571 1,524.030 2,910 J 27,800 2,900 T/B 13,050,100 29 UNTR United Tractors Tbk. XDSO1XNGQ7H200C141------------ 27,025 27,050 26,875 26,875 -150 1,516,700 40,895,002,500 2,720 31,994.048 26,900 J 2,200 26,875 T/B 6,600 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,330 2,200 2,100 2,130 -200 81,409,800 175,616,885,000 21,672 54,531.490 2,140 J 78,800 2,130 T/B 1,015,300 Total 5,158,438,900 2,658,491,624,200 208,578 113,044,900 801,302,400 Jakarta, 24 October 2024 Trading Division