List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 06 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------------ 915 915 840 855 -60 47,495,200 41,150,006,500 5,842 1,042.683 860 J 90,400 855 T/B 1,213,800 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,395 1,410 1,350 1,350 -45 15,194,800 20,856,651,500 4,433 1,350.000 1,355 J 18,700 1,350 T/B 52,000 3 ADRO Adaro Energy Indonesia Tbk. --SO1SDAQ73200A121------------ 4,040 4,110 3,980 4,010 -30 113,133,700 458,319,879,000 23,939 364.545 4,010 T/J 505,300 4,000 B 3,675,100 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,360 1,370 1,325 1,340 -20 10,084,500 13,592,399,000 2,714 5,339.922 1,340 T/J 342,800 1,335 B 13,000 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,000 9,350 8,900 9,200 200 26,647,800 244,100,977,500 7,488 542.773 9,225 J 58,800 9,200 T/B 6,100 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,575 1,590 1,530 1,540 -35 70,410,300 109,977,202,500 14,018 1,015.362 1,540 T/J 102,100 1,535 B 4,200 7 ASII Astra International Tbk. XDSO1XDAQ7H200C311------------ 5,175 5,175 5,025 5,050 -125 32,975,900 167,551,760,000 5,846 3,611.347 5,050 T/J 8,346,000 5,025 B 1,925,200 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 2,970 2,990 2,860 2,900 -70 24,015,300 70,016,451,000 7,351 582.113 2,910 J 284,900 2,900 T/B 4,321,100 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 412 488 414 440 28 3,078,201,800 1,373,562,047,400 71,085 79.918 442 J 3,064,400 440 T/B 4,651,800 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 965 980 930 930 -35 78,540,600 74,827,916,500 10,136 363.665 935 J 4,300 930 T/B 88,700 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,900 5,100 4,890 5,075 175 10,048,000 50,527,035,000 2,611 23,113.358 5,075 T/J 237,700 5,050 B 4,500 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,230 2,260 2,220 2,220 -10 13,521,200 30,264,025,000 1,046 112.667 2,230 J 439,300 2,220 T/B 1,215,100 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 66 67 62 64 -2 3,705,990,300 239,936,836,300 17,919 18.935 64 T/J 56,867,300 63 B 104,849,700 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,600 12,500 12,050 12,150 -450 4,396,900 53,996,590,000 2,553 450.417 12,150 T/J 18,400 12,125 B 5,300 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,840 3,850 3,710 3,730 -110 9,160,200 34,577,150,000 4,372 1,545.345 3,730 T/J 55,000 3,720 B 153,000 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,875 8,000 7,725 7,800 -75 13,926,400 109,209,952,500 3,254 1,335.182 7,800 T/J 1,183,200 7,775 B 38,600 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 7,275 7,400 7,200 7,375 100 4,640,900 33,977,910,000 2,232 380.023 7,375 T/J 99,800 7,325 B 300 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 25,375 25,500 25,125 25,250 -125 1,119,800 28,287,015,000 1,744 180.357 25,275 J 1,100 25,250 T/B 3,300 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,600 1,615 1,585 1,590 -10 35,557,100 56,765,322,000 4,039 15,507.656 1,595 J 7,000 1,590 T/B 24,500 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,555 1,570 1,435 1,465 -90 42,872,600 63,032,385,500 5,779 2,350.959 1,465 T/J 2,620,200 1,460 B 171,700 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 525 545 525 525 0 32,135,900 17,157,449,000 2,095 66.038 530 J 2,031,600 525 T/B 4,849,000 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,300 2,360 2,270 2,270 -30 24,748,900 57,097,862,000 4,419 605.630 2,280 J 18,200 2,270 T/B 196,700 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,265 1,275 1,200 1,205 -60 47,710,600 58,425,963,000 8,471 2,502.336 1,210 J 468,900 1,205 T/B 1,064,000 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,515 1,530 1,505 1,515 0 24,517,100 37,199,278,500 2,973 505.000 1,515 T/J 5,100 1,510 B 46,300 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,070 1,080 1,055 1,055 -15 5,042,100 5,372,268,000 2,014 120.571 1,055 T/J 31,800 1,050 B 1,121,200 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,890 2,900 2,840 2,860 -30 9,440,000 27,060,492,000 4,766 2,486.957 2,860 T/J 45,600 2,850 B 49,300 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,630 3,730 3,630 3,650 20 10,907,800 40,089,897,000 4,195 1,274.815 3,650 T/J 115,800 3,640 B 161,200 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,770 2,800 2,740 2,740 -30 66,808,900 184,212,392,000 12,646 1,439.945 2,750 J 8,400 2,740 T/B 1,269,700 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,000 27,575 27,000 27,200 200 5,360,700 146,713,717,500 5,334 32,380.952 27,200 T/J 73,700 27,175 B 2,800 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,780 1,790 1,745 1,755 -25 35,209,700 62,134,654,000 6,508 44,930.876 1,760 J 54,300 1,755 T/B 65,900 Total 7,599,815,000 3,909,993,485,200 251,822 77,200,100 131,243,100 Jakarta, 06 November 2024 Trading Division