List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 04 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------------ 900 920 880 915 15 27,456,900 24,610,038,500 2,633 1,115.854 920 J 1,112,600 915 T/B 1,268,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,390 1,395 1,360 1,365 -25 13,195,000 18,078,039,000 3,577 1,365.000 1,365 T/J 4,500 1,360 B 181,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1SDAQ73200A121------------ 3,790 3,940 3,840 3,930 140 141,050,500 548,786,466,000 21,654 357.273 3,930 T/J 666,000 3,920 B 452,500 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,350 1,355 1,295 1,300 -50 28,039,500 36,689,377,500 6,509 5,180.521 1,305 J 5,400 1,300 T/B 6,146,400 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,025 9,075 8,750 9,000 -25 19,306,700 171,894,155,000 6,712 530.973 9,000 T/J 276,600 8,950 B 1,200 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,520 1,560 1,480 1,525 5 90,822,600 137,336,351,500 16,415 1,005.472 1,525 T/J 763,700 1,520 B 283,300 7 ASII Astra International Tbk. XDSO1XDAQ7H200C311------------ 5,075 5,125 4,980 5,125 50 52,362,100 263,722,607,500 11,816 3,664.981 5,125 T/J 1,413,900 5,100 B 2,100 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 2,950 2,970 2,900 2,940 -10 25,366,100 74,159,131,000 6,982 590.142 2,950 J 239,400 2,940 T/B 927,400 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 378 408 370 382 4 1,979,759,000 776,105,568,600 39,021 69.383 384 J 11,705,600 382 T/B 1,500 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 985 990 965 970 -15 57,500,800 56,060,253,500 8,837 379.306 970 T/J 4,200 965 B 2,875,000 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,890 4,980 4,850 4,980 90 5,666,900 27,910,007,000 2,912 22,680.694 4,980 T/J 88,900 4,970 B 500 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,250 2,260 2,230 2,240 -10 9,890,900 22,156,515,000 1,125 113.682 2,250 J 1,155,400 2,240 T/B 66,800 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 68 69 65 65 -3 4,573,255,700 302,089,400,200 23,285 19.231 66 J 30,319,500 65 T/B 217,884,500 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,100 12,500 11,950 12,325 225 3,534,000 43,401,572,500 4,963 456.905 12,350 J 4,400 12,325 T/B 5,900 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,800 3,860 3,770 3,770 -30 8,070,800 30,641,716,000 3,537 1,561.917 3,770 T/J 17,000 3,760 B 404,800 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,300 7,525 7,300 7,450 150 15,494,300 115,012,182,500 4,994 1,275.270 7,450 T/J 72,500 7,400 B 10,800 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 7,625 7,725 7,225 7,325 -300 12,228,400 90,046,962,500 7,082 377.447 7,350 J 60,500 7,325 T/B 24,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 25,500 25,500 25,100 25,125 -375 622,400 15,670,125,000 1,832 179.464 25,175 J 200 25,125 T/B 71,700 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,570 1,610 1,575 1,590 20 30,367,700 48,286,682,000 4,548 15,507.656 1,590 T/J 24,600 1,585 B 13,400 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,605 1,615 1,540 1,550 -55 19,174,600 29,851,976,000 3,965 2,487.363 1,555 J 13,100 1,550 T/B 597,300 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 540 550 530 530 -10 18,530,200 9,913,909,000 1,770 66.667 535 J 180,100 530 T/B 2,478,300 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,350 2,360 2,290 2,320 -30 17,542,800 40,515,600,000 5,324 618.970 2,320 T/J 47,800 2,310 B 39,000 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,265 1,280 1,245 1,275 10 30,962,500 39,106,901,000 3,377 2,647.700 1,280 J 1,008,600 1,275 T/B 202,100 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,530 1,530 1,500 1,510 -20 29,052,300 43,905,491,500 3,675 503.333 1,515 J 235,000 1,510 T/B 1,915,300 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,080 1,080 1,055 1,065 -15 6,616,000 7,030,907,000 3,111 121.714 1,070 J 104,300 1,065 T/B 76,100 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,920 2,920 2,850 2,870 -50 9,847,800 28,223,368,000 5,157 2,495.652 2,880 J 12,200 2,870 T/B 53,500 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,810 3,830 3,610 3,610 -200 29,707,200 109,408,898,000 13,210 1,260.845 3,620 J 5,600 3,610 T/B 87,100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,780 2,810 2,750 2,800 20 63,112,300 175,408,409,000 17,363 1,471.477 2,800 T/J 218,000 2,790 B 415,000 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,250 27,350 26,850 27,350 100 2,410,900 65,409,760,000 3,166 32,559.524 27,350 T/J 57,800 27,150 B 7,300 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,955 1,960 1,870 1,870 -85 22,080,600 41,928,252,500 9,533 47,875.064 1,880 J 97,200 1,870 T/B 146,800 Total 7,343,027,500 3,393,360,622,800 248,085 49,914,600 236,639,500 Jakarta, 04 November 2024 Trading Division