List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 30 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------------ 900 905 880 895 -5 26,172,600 23,350,657,500 3,636 1,091.463 895 T/J 44,900 890 B 426,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,455 1,450 1,370 1,410 -45 32,251,600 45,211,382,500 6,451 1,410.000 1,415 J 20,800 1,410 T/B 156,600 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,630 3,670 3,580 3,640 10 36,350,000 132,228,835,000 12,815 330.909 3,640 T/J 166,900 3,630 B 272,300 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,350 1,405 1,345 1,395 45 28,664,900 39,407,276,500 4,857 5,559.098 1,395 T/J 12,900 1,390 B 1,977,000 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,425 9,425 9,250 9,275 -150 18,138,100 169,237,135,000 4,511 547.198 9,300 J 500 9,275 T/B 3,000 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,615 1,650 1,610 1,630 15 114,888,200 187,085,380,000 13,190 1,074.702 1,635 J 804,800 1,630 T/B 25,100 7 ASII Astra International Tbk. XDSO1XDAQ7H200C311------------ 5,125 5,200 5,050 5,200 75 33,200,300 170,326,080,000 8,671 3,718.615 5,225 J 682,100 5,200 T/B 21,100 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,950 3,000 2,900 2,960 10 36,691,100 108,234,830,000 11,607 594.157 2,970 J 94,800 2,960 T/B 90,500 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 376 390 372 386 10 1,091,782,700 419,361,593,200 15,218 70.110 388 J 43,133,300 386 T/B 7,465,100 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,000 1,005 990 995 -5 32,904,600 32,823,813,500 5,223 389.082 1,000 J 346,400 995 T/B 301,900 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,275 5,275 5,125 5,125 -150 5,541,900 28,571,370,000 2,295 23,341.076 5,125 T/J 10,000 5,100 B 165,800 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,280 2,300 2,260 2,260 -20 27,167,000 61,947,567,000 1,195 114.697 2,270 J 7,700 2,260 T/B 2,104,500 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 70 71 69 71 1 1,913,545,300 134,137,300,000 12,966 21.006 71 T/J 220,404,300 70 B 441,463,800 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,575 12,600 12,350 12,450 -125 3,915,400 48,724,775,000 1,393 461.538 12,450 T/J 1,085,800 12,425 B 6,800 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,990 4,000 3,850 3,870 -120 21,530,900 83,715,466,000 6,564 1,603.348 3,870 T/J 33,700 3,860 B 575,000 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,575 7,575 7,450 7,475 -100 9,561,400 71,736,917,500 2,192 1,279.549 7,500 J 700 7,475 T/B 10,500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,225 8,225 8,100 8,125 -100 2,414,900 19,646,492,500 1,811 418.670 8,150 J 13,100 8,125 T/B 7,800 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 25,450 25,450 25,000 25,150 -300 1,243,800 31,255,317,500 2,992 179.643 25,175 J 2,500 25,150 T/B 53,200 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,615 1,615 1,575 1,605 -10 35,374,700 56,350,509,500 2,721 15,653.955 1,605 T/J 191,600 1,600 B 6,300 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,690 1,710 1,665 1,670 -20 11,073,800 18,740,999,500 3,374 2,679.933 1,680 J 2,000 1,670 T/B 1,181,400 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 525 530 520 520 -5 24,197,300 12,668,766,000 1,683 65.409 525 J 2,306,700 520 T/B 15,966,400 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,360 2,430 2,340 2,390 30 19,539,300 46,692,428,000 3,841 637.646 2,400 J 34,200 2,390 T/B 368,300 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,235 1,290 1,210 1,285 50 45,004,700 56,937,350,000 6,069 2,668.466 1,285 T/J 802,300 1,280 B 653,400 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,495 1,515 1,475 1,505 10 26,041,500 38,936,427,500 3,934 501.667 1,505 T/J 537,800 1,500 B 252,700 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,110 1,120 1,085 1,090 -20 12,955,700 14,199,836,000 3,991 124.571 1,095 J 83,600 1,090 T/B 616,600 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,850 2,880 2,800 2,840 -10 17,122,400 48,708,667,000 5,614 2,469.565 2,840 T/J 1,193,700 2,830 B 562,600 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,110 4,110 3,880 3,910 -200 39,194,600 154,427,081,000 13,281 1,365.624 3,910 T/J 18,200 3,900 B 721,600 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,900 2,900 2,850 2,900 0 123,573,100 356,034,064,000 17,763 1,524.030 2,900 T/J 75,900 2,890 B 114,700 29 UNTR United Tractors Tbk. XDSO1XNGQ7H200C141------------ 26,350 26,500 25,875 26,425 75 4,383,000 114,942,560,000 6,266 31,458.333 26,450 J 2,600 26,425 T/B 634,000 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,020 2,020 1,960 1,960 -60 29,695,000 58,699,271,000 9,788 50,179.211 1,965 J 63,800 1,960 T/B 74,600 Total 3,824,119,800 2,784,340,148,200 195,912 272,177,600 476,279,300 Jakarta, 30 October 2024 Trading Division