List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 28 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------------ 915 925 905 920 5 23,290,500 21,197,667,500 3,723 1,121.951 920 T/J 180,800 915 B 286,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,400 1,475 1,415 1,460 60 51,999,100 75,711,455,500 9,024 1,460.000 1,460 T/J 2,477,200 1,455 B 383,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,660 3,730 3,650 3,680 20 39,595,900 146,004,146,000 11,413 334.545 3,680 T/J 1,466,200 3,670 B 6,500 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,410 1,400 1,360 1,360 -50 30,299,600 41,650,643,500 8,236 5,419.622 1,365 J 117,500 1,360 T/B 363,200 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,225 9,325 8,950 9,225 0 22,087,000 202,169,007,500 5,998 544.248 9,250 J 21,900 9,225 T/B 49,300 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,585 1,640 1,590 1,610 25 75,462,300 122,304,301,000 11,965 1,061.515 1,615 J 116,600 1,610 T/B 285,000 7 ASII Astra International Tbk. XDSO1XDAQ7H200C311------------ 5,225 5,250 5,125 5,250 25 40,165,900 209,144,000,000 6,075 3,754.371 5,250 T/J 225,100 5,225 B 7,000 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,010 3,040 2,940 3,010 0 18,851,400 56,312,565,000 6,492 604.193 3,010 T/J 343,400 3,000 B 200 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 350 380 348 374 24 981,987,300 359,998,634,000 19,835 67.930 374 T/J 2,220,700 372 B 35,912,300 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,010 1,020 995 1,000 -10 43,286,600 43,366,164,500 6,215 391.037 1,005 J 612,900 1,000 T/B 507,700 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,150 5,150 5,025 5,125 -25 3,408,800 17,345,080,000 1,298 23,341.076 5,125 T/J 205,400 5,100 B 12,500 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,270 2,300 2,250 2,250 -20 23,161,100 52,727,862,000 1,591 114.189 2,260 J 5,000 2,250 T/B 1,060,500 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 70 70 67 68 -2 3,395,966,100 231,537,925,100 14,290 20.118 69 J 242,270,200 68 T/B 7,159,400 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,650 12,650 12,500 12,650 0 2,159,300 27,190,545,000 1,703 468.953 12,650 T/J 113,900 12,525 B 100 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,070 4,120 4,010 4,020 -50 7,049,500 28,517,499,000 3,427 1,665.493 4,030 J 6,400 4,020 T/B 27,500 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,500 7,525 7,375 7,525 25 4,958,500 36,996,172,500 2,647 1,288.108 7,525 T/J 1,460,200 7,500 B 10,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,025 8,175 7,950 8,175 150 3,866,200 31,163,940,000 2,733 421.246 8,175 T/J 15,600 8,150 B 258,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 25,525 25,550 25,200 25,525 0 1,217,000 30,865,132,500 3,433 182.321 25,525 T/J 1,500 25,500 B 10,000 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,620 1,640 1,610 1,630 10 21,951,600 35,705,658,500 2,417 15,897.786 1,630 T/J 294,400 1,625 B 300 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,695 1,750 1,690 1,700 5 20,468,800 35,004,010,500 5,352 2,728.075 1,705 J 2,500 1,700 T/B 235,800 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 525 540 525 530 5 42,358,000 22,558,714,500 2,433 66.667 535 J 2,492,800 530 T/B 4,748,200 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,450 2,460 2,370 2,420 -30 29,697,400 71,391,542,000 5,924 645.650 2,420 T/J 65,500 2,410 B 38,300 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,305 1,290 1,240 1,245 -60 67,494,800 85,252,941,500 9,006 2,585.401 1,250 J 113,200 1,245 T/B 2,251,300 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,500 1,510 1,490 1,500 0 20,382,900 30,477,825,000 4,589 500.000 1,500 T/J 134,000 1,495 B 13,300 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,125 1,130 1,110 1,110 -15 12,892,400 14,388,507,500 3,221 126.857 1,115 J 255,200 1,110 T/B 1,600,100 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,880 2,910 2,840 2,870 -10 16,500,200 47,426,905,000 6,305 2,495.652 2,870 T/J 82,700 2,860 B 133,900 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,390 4,410 4,130 4,140 -250 29,216,500 123,461,305,000 10,744 1,445.955 4,150 J 14,000 4,140 T/B 76,700 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,910 2,940 2,900 2,920 10 38,720,700 112,980,037,000 7,403 1,534.540 2,930 J 1,149,800 2,920 T/B 389,500 29 UNTR United Tractors Tbk. XDSO1XNGQ7H200C141------------ 26,800 26,875 26,400 26,800 0 1,739,600 46,461,810,000 2,518 31,904.762 26,800 T/J 14,900 26,750 B 200 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,100 2,110 2,020 2,020 -80 23,210,300 47,566,419,000 8,634 51,715.310 2,030 J 15,400 2,020 T/B 2,061,100 Total 5,093,445,300 2,406,878,416,100 188,644 256,494,900 57,888,100 Jakarta, 28 October 2024 Trading Division