List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 01 November 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------------ 900 915 895 900 0 15,241,600 13,752,630,500 3,601 1,097.561 905 J 1,434,200 900 T/B 47,100 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,400 1,410 1,385 1,390 -10 14,431,600 20,144,708,000 3,281 1,390.000 1,390 T/J 503,600 1,385 B 741,100 3 ADRO Adaro Energy Indonesia Tbk. --SO1SDAQ73200A121------------ 3,620 3,830 3,620 3,790 170 146,059,200 549,280,714,000 22,103 344.545 3,800 J 575,600 3,790 T/B 148,800 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,350 1,390 1,335 1,350 0 11,986,500 16,215,355,000 3,739 5,379.772 1,350 T/J 296,100 1,345 B 297,500 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,175 9,175 8,975 9,025 -150 16,725,600 151,278,325,000 4,040 532.448 9,025 T/J 28,400 9,000 B 710,200 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,600 1,590 1,515 1,520 -80 86,562,200 133,660,778,500 16,287 1,002.176 1,525 J 3,194,100 1,520 T/B 1,470,800 7 ASII Astra International Tbk. XDSO1XDAQ7H200C311------------ 5,100 5,175 5,050 5,075 -25 54,219,100 276,463,620,000 8,894 3,629.225 5,075 T/J 291,500 5,050 B 2,574,700 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 3,030 3,030 2,930 2,950 -80 23,047,200 68,427,045,000 8,874 592.150 2,960 J 78,600 2,950 T/B 129,500 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 368 378 352 378 10 805,386,400 294,426,415,400 15,844 68.657 378 T/J 49,863,200 376 B 33,956,400 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 995 1,005 985 985 -10 53,449,200 53,013,976,000 7,833 385.172 990 J 372,500 985 T/B 680,500 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,250 5,200 4,860 4,890 -360 14,790,200 72,890,410,500 5,373 22,270.802 4,900 J 86,200 4,880 B 28,100 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,250 2,290 2,230 2,250 0 30,958,300 70,013,691,000 2,341 114.189 2,260 J 6,800 2,250 T/B 662,700 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 68 70 67 68 0 2,045,930,500 139,837,072,300 13,074 20.118 69 J 543,577,900 68 T/B 128,269,300 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,325 12,450 12,100 12,100 -225 4,011,200 48,892,450,000 2,955 448.563 12,225 J 100 12,100 T/B 3,000 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,820 3,840 3,760 3,800 -20 5,664,500 21,499,457,000 2,621 1,574.346 3,810 J 20,600 3,800 T/B 45,800 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,600 7,750 7,250 7,300 -300 15,829,400 116,993,907,500 4,547 1,249.593 7,300 T/J 748,500 7,275 B 111,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,075 7,900 7,625 7,625 -450 15,444,500 120,154,787,500 9,202 392.906 7,650 J 10,800 7,625 T/B 431,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 25,075 25,500 25,075 25,500 425 1,298,000 32,877,230,000 1,887 182.143 25,500 T/J 57,400 25,475 B 100 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,615 1,615 1,560 1,570 -45 47,179,900 74,311,732,000 4,603 15,312.591 1,575 J 126,600 1,570 T/B 2,026,800 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,580 1,655 1,575 1,605 25 56,583,700 91,512,152,500 9,524 2,575.624 1,615 J 100 1,605 T/B 2,781,000 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 550 560 535 540 -10 115,062,000 62,905,125,500 5,678 67.925 545 J 183,200 540 T/B 1,280,000 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,420 2,410 2,340 2,350 -70 16,423,800 38,759,251,000 3,629 626.974 2,360 J 55,500 2,350 T/B 169,900 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,280 1,275 1,245 1,265 -15 27,299,600 34,417,166,000 5,736 2,626.934 1,270 J 292,500 1,265 T/B 1,331,700 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,565 1,570 1,530 1,530 -35 29,992,000 46,220,052,500 5,047 510.000 1,535 J 131,800 1,530 T/B 480,800 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,090 1,100 1,075 1,080 -10 8,160,800 8,849,067,000 2,810 123.429 1,085 J 489,300 1,080 T/B 686,100 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,960 2,950 2,880 2,920 -40 14,265,400 41,406,192,000 4,710 2,539.130 2,920 T/J 761,700 2,910 B 5,300 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,950 3,990 3,810 3,810 -140 22,623,200 87,441,366,000 8,324 1,330.698 3,820 J 6,600 3,810 T/B 721,400 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,820 2,840 2,760 2,780 -40 99,364,500 277,483,619,000 30,476 1,460.966 2,780 T/J 324,100 2,770 B 919,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,450 27,425 26,900 27,250 -200 2,627,300 71,282,750,000 4,124 32,440.476 27,275 J 28,100 27,250 T/B 108,100 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,965 1,970 1,950 1,955 -10 9,685,800 18,954,283,500 4,321 50,051.203 1,960 J 152,900 1,955 T/B 4,200 Total 3,810,303,200 3,053,365,330,200 225,478 603,698,500 180,822,300 Jakarta, 01 November 2024 Trading Division