List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 25 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------------ 910 935 915 915 5 17,931,700 16,548,084,500 4,070 1,115.854 920 J 117,000 915 T/B 631,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,415 1,425 1,400 1,400 -15 11,772,700 16,579,876,500 2,948 1,400.000 1,400 T/J 706,800 1,395 B 617,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,680 3,710 3,590 3,660 -20 77,709,700 282,212,192,000 12,934 332.727 3,660 T/J 161,600 3,650 B 133,900 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,420 1,425 1,405 1,410 -10 16,167,000 22,811,295,000 5,126 5,618.873 1,415 J 271,800 1,405 B 1,994,700 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,225 9,400 9,225 9,225 0 17,530,400 163,028,745,000 4,025 544.248 9,225 T/J 47,400 9,200 B 281,700 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,620 1,655 1,585 1,585 -35 84,326,300 136,254,521,000 12,218 1,045.032 1,590 J 189,200 1,585 T/B 224,200 7 ASII Astra International Tbk. XDSO1XDAQ7H200C311------------ 5,275 5,275 5,200 5,225 -50 27,247,500 142,301,897,500 6,996 3,736.493 5,250 J 2,370,900 5,225 T/B 96,600 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,090 3,110 3,010 3,010 -80 20,604,100 62,601,812,000 5,798 604.193 3,020 J 219,800 3,010 T/B 1,511,000 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 362 374 348 350 -12 1,039,365,700 374,967,427,200 16,929 63.571 352 J 5,503,600 350 T/B 23,722,300 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,020 1,035 1,000 1,010 -10 38,344,400 39,032,957,500 6,109 394.948 1,010 T/J 85,300 1,005 B 1,252,800 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,150 5,200 5,125 5,150 0 5,797,200 29,979,432,500 1,940 23,454.935 5,150 T/J 120,000 5,125 B 87,500 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,260 2,290 2,260 2,270 10 10,612,200 24,121,946,000 1,062 115.204 2,280 J 505,600 2,270 T/B 294,700 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 72 73 70 70 -2 3,097,612,300 219,173,605,500 19,241 20.710 70 T/J 93,879,100 69 B 1,543,764,400 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,525 12,850 12,525 12,650 125 3,657,800 46,110,665,000 3,420 468.953 12,650 T/J 226,400 12,525 B 4,100 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,120 4,160 4,070 4,070 -50 5,240,800 21,507,631,000 2,905 1,686.208 4,080 J 57,000 4,070 T/B 100 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,525 7,575 7,450 7,500 -25 6,074,400 45,497,755,000 2,779 1,283.829 7,500 T/J 126,100 7,475 B 200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,050 8,125 8,000 8,025 -25 2,987,400 24,062,755,000 2,319 413.517 8,050 J 12,500 8,025 T/B 77,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 25,675 25,700 25,500 25,525 -150 1,081,200 27,626,630,000 2,735 182.321 25,550 J 14,000 25,525 T/B 5,300 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,645 1,655 1,620 1,620 -25 24,172,100 39,448,381,000 3,437 15,800.254 1,625 J 20,000 1,620 T/B 14,100 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,735 1,735 1,690 1,695 -40 8,303,900 14,211,072,000 3,261 2,720.051 1,695 T/J 64,900 1,690 B 234,000 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 530 535 525 525 -5 36,609,000 19,291,665,500 3,294 66.038 525 T/J 291,100 520 B 14,150,200 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,530 2,550 2,430 2,450 -80 27,081,900 67,339,165,000 6,339 653.654 2,450 T/J 747,100 2,440 B 172,000 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,345 1,345 1,300 1,305 -40 32,656,600 42,961,490,500 4,561 2,709.999 1,310 J 15,300 1,305 T/B 903,800 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,530 1,535 1,500 1,500 -30 32,979,100 49,836,106,500 5,349 500.000 1,505 J 125,700 1,500 T/B 2,110,100 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,130 1,135 1,125 1,125 -5 6,969,300 7,856,373,500 2,076 128.571 1,130 J 58,100 1,125 T/B 297,000 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,920 2,940 2,870 2,880 -40 17,372,800 50,170,300,000 9,073 2,504.348 2,890 J 107,100 2,880 T/B 59,700 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,290 4,400 4,270 4,390 100 15,277,100 66,388,884,000 5,062 1,533.271 4,390 T/J 52,100 4,380 B 179,300 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,900 2,950 2,900 2,910 10 50,694,200 147,901,910,000 11,976 1,529.285 2,920 J 148,100 2,910 T/B 2,036,900 29 UNTR United Tractors Tbk. XDSO1XNGQ7H200C141------------ 26,875 26,925 26,725 26,800 -75 1,790,100 48,003,905,000 2,145 31,904.762 26,825 J 800 26,800 T/B 104,400 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,130 2,160 2,100 2,100 -30 30,244,700 64,058,250,000 8,590 53,763.441 2,110 J 240,300 2,100 T/B 2,536,100 Total 4,768,213,600 2,311,886,731,200 178,717 106,484,700 1,597,497,200 Jakarta, 25 October 2024 Trading Division