List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 05 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------------ 915 920 880 915 0 76,488,100 69,502,765,500 3,890 1,115.854 915 T/J 872,900 910 B 1,500 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,365 1,420 1,360 1,395 30 22,893,300 32,076,411,000 4,700 1,395.000 1,400 J 319,100 1,395 T/B 595,100 3 ADRO Adaro Energy Indonesia Tbk. --SO1SDAQ73200A121------------ 3,930 4,300 4,010 4,040 110 438,639,700 1,812,748,546,000 60,827 367.273 4,050 J 56,600 4,040 T/B 1,359,600 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,300 1,375 1,300 1,360 60 18,635,900 25,161,511,500 3,948 5,419.622 1,360 T/J 48,100 1,355 B 310,800 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,000 9,025 8,775 9,000 0 16,713,100 149,404,625,000 4,638 530.973 9,000 T/J 230,500 8,900 B 2,500 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,525 1,575 1,525 1,575 50 113,169,500 175,654,698,000 14,328 1,038.439 1,575 T/J 271,100 1,570 B 624,100 7 ASII Astra International Tbk. XDSO1XDAQ7H200C311------------ 5,125 5,200 5,075 5,175 50 31,165,800 160,514,070,000 8,900 3,700.737 5,200 J 2,569,300 5,175 T/B 14,700 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 2,940 2,980 2,920 2,970 30 19,428,800 57,238,064,000 4,829 596.164 2,970 T/J 826,500 2,960 B 118,000 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 382 414 380 412 30 1,304,866,700 520,422,222,200 27,540 74.832 414 J 8,768,700 412 T/B 1,303,000 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 970 985 960 965 -5 49,229,200 47,791,967,500 6,740 377.351 970 J 813,500 965 T/B 331,800 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,980 4,980 4,900 4,900 -80 2,408,900 11,849,981,000 1,741 22,316.346 4,900 T/J 32,700 4,890 B 161,500 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,240 2,270 2,200 2,230 -10 38,293,800 85,775,427,000 7,281 113.174 2,240 J 7,400 2,230 T/B 14,700 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 65 66 64 66 1 2,670,744,200 173,627,456,300 18,646 19.527 66 T/J 163,265,500 65 B 39,333,100 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,325 12,600 12,300 12,600 275 3,941,300 49,297,355,000 2,828 467.099 12,600 T/J 4,200 12,550 B 100 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,770 3,870 3,760 3,840 70 7,777,200 29,709,338,000 2,906 1,590.919 3,840 T/J 37,400 3,830 B 219,500 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,450 7,875 7,500 7,875 425 29,732,300 229,375,785,000 6,972 1,348.020 7,875 T/J 261,600 7,850 B 500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 7,325 7,400 7,225 7,275 -50 4,617,200 33,773,192,500 3,039 374.871 7,275 T/J 125,300 7,250 B 77,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 25,125 25,425 25,150 25,375 250 770,500 19,450,290,000 1,617 181.250 25,375 T/J 9,100 25,300 B 3,100 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,590 1,620 1,590 1,600 10 27,950,900 44,706,827,000 3,392 15,605.189 1,605 J 49,100 1,600 T/B 79,000 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,550 1,560 1,510 1,555 5 30,339,800 46,830,661,500 4,589 2,495.386 1,555 T/J 727,100 1,550 B 63,700 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 530 540 525 525 -5 21,236,500 11,219,088,000 1,606 66.038 530 J 1,658,800 525 T/B 909,400 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,320 2,350 2,290 2,300 -20 16,807,300 38,905,577,000 4,176 613.634 2,310 J 1,000 2,300 T/B 970,200 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,275 1,285 1,260 1,265 -10 16,506,500 20,957,849,500 2,407 2,626.934 1,265 T/J 25,900 1,260 B 832,400 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,510 1,525 1,505 1,515 5 13,911,300 21,050,205,500 2,122 505.000 1,515 T/J 101,200 1,510 B 387,300 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,065 1,085 1,060 1,070 5 6,728,900 7,202,489,000 2,053 122.286 1,075 J 142,700 1,070 T/B 479,400 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,870 2,920 2,860 2,890 20 13,393,700 38,623,249,000 4,705 2,513.043 2,900 J 538,900 2,890 T/B 35,600 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,610 3,680 3,610 3,630 20 9,901,600 36,057,942,000 3,614 1,267.830 3,640 J 255,500 3,630 T/B 115,600 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,800 2,810 2,730 2,770 -30 96,721,100 267,266,173,000 22,969 1,455.711 2,770 T/J 1,607,800 2,760 B 379,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,350 27,250 26,850 27,000 -350 2,680,500 72,371,922,500 4,024 32,142.857 27,000 T/J 5,000 26,975 B 6,700 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,870 1,895 1,780 1,780 -90 44,741,100 81,584,767,500 11,051 45,570.917 1,780 T/J 1,882,400 1,775 B 747,200 Total 5,150,434,700 4,370,150,457,000 252,078 185,514,900 49,476,900 Jakarta, 05 November 2024 Trading Division