List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 31 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------------ 895 915 890 900 5 22,055,200 19,906,077,000 2,977 1,097.561 905 J 1,267,000 900 T/B 429,700 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K32F30000A121------------ 1,410 1,430 1,400 1,400 -10 26,705,000 37,498,375,500 2,940 1,400.000 1,400 T/J 262,200 1,395 B 719,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,640 3,680 3,620 3,620 -20 53,507,800 194,453,214,000 5,934 329.091 3,650 J 30,700 3,620 T/B 3,348,200 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,395 1,400 1,350 1,350 -45 20,612,300 28,208,574,000 4,115 5,379.772 1,355 J 78,000 1,350 T/B 15,273,000 5 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 9,275 9,300 9,075 9,175 -100 22,463,500 206,337,812,500 5,035 541.298 9,175 T/J 37,200 9,150 B 9,200 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,630 1,605 1,540 1,600 -30 219,900,400 346,697,804,500 28,324 1,054.922 1,600 T/J 2,048,600 1,595 B 178,200 7 ASII Astra International Tbk. XDSO1XDAQ7H200C311------------ 5,200 5,300 5,100 5,100 -100 77,263,000 398,167,010,000 10,658 3,647.103 5,125 J 1,000 5,100 T/B 4,886,700 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,960 3,060 2,960 3,030 70 28,472,600 86,228,384,000 6,723 608.208 3,040 J 709,800 3,030 T/B 1,917,200 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 386 392 366 368 -18 848,779,200 319,086,170,200 14,602 66.840 370 J 4,757,700 368 T/B 7,700 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 995 1,015 990 995 0 52,910,600 52,984,676,500 5,812 389.082 1,000 J 161,800 995 T/B 4,340,700 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,125 5,250 4,990 5,250 125 10,680,900 55,201,574,500 2,099 23,910.370 5,250 T/J 2,304,700 5,100 B 100 12 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,260 2,280 2,250 2,250 -10 19,731,800 44,606,842,000 1,740 114.189 2,260 J 32,200 2,250 T/B 1,569,600 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 71 71 67 68 -3 4,357,477,500 299,378,639,100 16,848 20.118 69 J 77,112,900 68 T/B 154,350,500 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,450 12,450 12,300 12,325 -125 2,305,900 28,435,547,500 1,426 456.905 12,325 T/J 7,200 12,300 B 338,700 15 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,870 3,890 3,750 3,820 -50 24,112,700 91,901,393,000 7,300 1,582.632 3,850 J 46,700 3,820 T/B 402,400 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,475 7,650 7,500 7,600 125 25,840,000 196,173,380,000 4,314 1,300.947 7,625 J 1,568,100 7,600 T/B 900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,125 8,125 8,050 8,075 -50 2,405,200 19,440,577,500 1,738 416.093 8,100 J 54,500 8,075 T/B 81,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU63200A121------------ 25,150 25,475 25,075 25,075 -75 2,220,200 55,904,947,500 3,183 179.107 25,275 J 500 25,075 T/B 67,200 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,605 1,630 1,590 1,615 10 32,896,000 53,137,413,500 2,317 15,751.487 1,615 T/J 39,200 1,610 B 6,900 20 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,670 1,705 1,575 1,580 -90 69,339,400 111,588,318,500 9,364 2,535.505 1,585 J 2,500 1,580 T/B 30,007,500 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 520 550 520 550 30 92,438,200 50,327,251,000 2,618 69.182 550 T/J 11,238,500 545 B 100 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,390 2,420 2,360 2,420 30 19,142,600 45,901,504,000 2,963 645.650 2,420 T/J 982,400 2,410 B 100 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,285 1,295 1,255 1,280 -5 39,840,400 50,772,986,000 5,308 2,658.083 1,285 J 406,000 1,280 T/B 12,159,900 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,505 1,565 1,505 1,565 60 88,125,000 136,273,150,000 9,393 521.667 1,565 T/J 2,396,400 1,560 B 47,000 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,090 1,100 1,085 1,090 0 7,089,600 7,745,934,000 2,049 124.571 1,095 J 460,300 1,090 T/B 887,600 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,840 2,960 2,840 2,960 120 22,804,100 66,396,644,000 8,605 2,573.913 2,960 T/J 479,100 2,950 B 500 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 3,910 4,030 3,850 3,950 40 27,690,000 109,219,455,000 8,774 1,379.595 3,990 J 11,700 3,950 T/B 22,663,600 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,900 2,870 2,820 2,820 -80 139,590,300 396,249,068,000 26,212 1,481.988 2,830 J 384,900 2,820 T/B 1,026,600 29 UNTR United Tractors Tbk. XDSO1XNGQ7H200C141------------ 26,425 27,500 26,775 27,450 1,025 9,741,000 265,317,462,500 8,539 32,678.571 27,450 T/J 196,000 27,425 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,960 1,985 1,960 1,965 5 12,410,700 24,449,106,500 4,795 50,307.220 1,970 J 900 1,965 T/B 262,500 Total 6,378,551,100 3,797,989,292,300 216,705 107,078,700 254,983,000 Jakarta, 31 October 2024 Trading Division