List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 29 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------------ 920 935 900 900 -20 39,335,400 36,202,602,000 4,803 1,097.561 905 J 111,400 900 T/B 1,480,600 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,460 1,470 1,435 1,455 -5 18,373,000 26,656,136,000 3,611 1,455.000 1,460 J 808,500 1,455 T/B 231,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,680 3,700 3,620 3,630 -50 20,534,800 75,034,720,000 7,542 330.000 3,640 J 227,900 3,630 T/B 440,000 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,360 1,370 1,325 1,350 -10 39,414,800 52,794,904,500 9,847 5,379.772 1,355 J 8,800 1,350 T/B 139,100 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,225 9,575 9,225 9,425 200 22,479,800 211,193,400,000 5,674 556.047 9,425 T/J 43,800 9,400 B 300 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,610 1,625 1,595 1,615 5 50,332,700 81,089,896,500 9,996 1,064.812 1,615 T/J 400,400 1,610 B 479,700 7 ASII Astra International Tbk. XDSO1XDAQ7H200C311------------ 5,250 5,250 5,125 5,125 -125 45,247,600 233,080,257,500 7,397 3,664.981 5,150 J 26,900 5,125 T/B 62,100 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 3,010 3,030 2,930 2,950 -60 45,094,300 133,640,726,000 14,629 592.150 2,960 J 61,700 2,950 T/B 895,100 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 374 386 372 376 2 653,440,600 247,562,118,000 14,160 68.293 376 T/J 12,941,600 374 B 4,998,000 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,000 1,015 995 1,000 0 35,789,900 35,928,964,500 4,772 391.037 1,000 T/J 354,600 995 B 2,753,400 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,125 5,300 5,125 5,275 150 11,333,200 59,600,305,000 3,945 24,024.229 5,275 T/J 307,100 5,250 B 200 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,250 2,290 2,250 2,280 30 10,744,800 24,416,982,000 1,245 115.712 2,280 T/J 100,400 2,270 B 93,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 68 70 68 70 2 2,778,898,900 193,506,990,700 9,670 20.710 71 J 265,268,000 70 T/B 59,796,100 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,650 12,675 12,550 12,575 -75 1,739,200 21,935,430,000 1,660 466.172 12,625 J 8,700 12,575 T/B 13,300 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 4,020 4,040 3,960 3,990 -30 10,013,800 39,954,632,000 3,570 1,653.064 3,990 T/J 9,500 3,980 B 40,300 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,525 7,575 7,450 7,575 50 10,860,100 81,717,455,000 3,116 1,296.667 7,575 T/J 769,600 7,550 B 400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,175 8,225 8,125 8,225 50 2,517,700 20,596,770,000 2,377 423.823 8,225 T/J 146,500 8,175 B 1,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 25,525 25,525 25,275 25,450 -75 532,400 13,518,407,500 1,446 181.786 25,475 J 100 25,425 B 100 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,630 1,645 1,600 1,615 -15 24,616,400 39,896,313,500 3,538 15,751.487 1,615 T/J 13,300 1,610 B 71,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,700 1,735 1,650 1,690 -10 17,578,100 29,730,895,500 5,141 2,712.028 1,695 J 291,800 1,690 T/B 81,200 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 530 535 525 525 -5 26,809,500 14,172,332,000 2,309 66.038 530 J 4,504,600 525 T/B 9,757,400 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,420 2,440 2,350 2,360 -60 23,866,800 56,687,718,000 4,983 629.642 2,370 J 400 2,360 T/B 184,900 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,245 1,265 1,230 1,235 -10 30,827,300 38,309,847,000 5,033 2,564.635 1,240 J 39,500 1,235 T/B 485,500 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,500 1,510 1,485 1,495 -5 18,544,400 27,745,113,500 2,938 498.333 1,495 T/J 181,300 1,490 B 387,000 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,110 1,130 1,110 1,110 0 7,489,400 8,356,075,000 2,080 126.857 1,115 J 32,100 1,110 T/B 1,505,300 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,870 2,870 2,830 2,850 -20 9,846,900 28,016,463,000 5,623 2,478.261 2,860 J 328,500 2,850 T/B 46,300 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,140 4,170 4,060 4,110 -30 28,652,600 117,713,820,000 9,778 1,435.477 4,110 T/J 784,500 4,100 B 19,800 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,920 2,930 2,880 2,900 -20 67,727,500 196,920,663,000 13,454 1,524.030 2,900 T/J 290,100 2,890 B 1,784,100 29 UNTR United Tractors Tbk. XDSO1XNGQ7H200C141------------ 26,800 26,800 26,325 26,350 -450 2,023,700 53,437,462,500 2,846 31,369.048 26,375 J 500 26,350 T/B 15,200 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,020 2,060 1,990 2,020 0 31,036,200 62,477,004,000 9,230 51,715.310 2,020 T/J 1,402,500 2,010 B 1,700 Total 4,085,701,800 2,261,894,404,200 176,413 289,464,600 85,764,600 Jakarta, 29 October 2024 Trading Division