List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 07 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------------ 855 860 820 830 -25 36,999,100 30,779,775,000 4,512 1,012.195 835 J 144,300 830 T/B 1,298,200 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,350 1,390 1,315 1,360 10 14,272,800 19,287,228,000 3,677 1,360.000 1,365 J 13,700 1,360 T/B 96,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1SDAQ73200A121------------ 4,010 4,000 3,890 3,920 -90 96,971,400 382,094,205,000 19,854 356.364 3,930 J 50,300 3,920 T/B 127,300 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,340 1,340 1,300 1,310 -30 22,193,100 29,032,005,500 4,222 5,220.371 1,315 J 185,000 1,310 T/B 25,900 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,200 9,200 8,575 8,700 -500 22,965,900 200,977,287,500 9,490 513.274 8,700 T/J 644,000 8,650 B 100 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,540 1,580 1,480 1,575 35 119,230,900 184,596,708,500 14,665 1,038.439 1,575 T/J 778,600 1,565 B 63,700 7 ASII Astra International Tbk. XDSO1XDAQ7H200C311------------ 5,050 5,075 5,000 5,000 -50 46,053,500 231,581,177,500 6,116 3,575.592 5,025 J 109,000 5,000 T/B 386,000 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 2,900 2,910 2,800 2,850 -50 27,464,600 78,449,859,000 8,390 572.077 2,860 J 9,100 2,850 T/B 63,600 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 440 428 380 398 -42 2,219,647,800 892,822,001,200 46,337 72.289 400 J 1,998,600 398 T/B 5,175,900 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 930 930 885 890 -40 104,345,300 94,247,805,500 14,241 348.023 890 T/J 1,477,900 885 B 1,850,300 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 5,075 5,075 4,890 4,890 -185 8,186,000 40,190,461,500 2,363 22,270.802 4,900 J 2,200 4,890 T/B 126,300 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,220 2,240 2,200 2,210 -10 29,866,000 66,282,498,000 1,868 112.159 2,220 J 63,100 2,210 T/B 2,116,800 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 64 64 61 61 -3 2,631,644,600 162,297,854,400 13,561 18.047 62 J 22,960,300 61 T/B 1,510,270,000 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,150 12,250 11,800 12,075 -75 7,684,900 92,862,157,500 3,736 447.637 12,075 T/J 49,500 12,050 B 7,800 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,730 3,770 3,670 3,730 0 9,856,500 36,772,051,000 3,111 1,545.345 3,730 T/J 626,900 3,720 B 215,800 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,800 7,900 7,700 7,900 100 19,304,100 151,519,702,500 4,205 1,352.300 7,900 T/J 4,447,500 7,875 B 400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 7,375 7,575 7,325 7,400 25 4,908,700 36,457,060,000 2,625 381.312 7,425 J 5,100 7,400 T/B 7,900 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 25,250 25,425 25,025 25,425 175 916,900 23,099,927,500 2,507 181.607 25,425 T/J 44,000 25,375 B 100 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,590 1,605 1,570 1,570 -20 31,997,100 50,438,796,500 2,773 15,312.591 1,575 J 234,500 1,570 T/B 109,900 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,465 1,485 1,425 1,445 -20 41,583,100 60,051,851,000 6,392 2,318.864 1,445 T/J 29,700 1,440 B 1,582,400 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 525 530 498 505 -20 86,162,600 44,069,786,000 5,576 63.522 505 T/J 543,000 500 B 7,330,000 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,270 2,300 2,220 2,270 0 24,963,500 56,657,320,000 4,884 605.630 2,270 T/J 38,400 2,260 B 8,000 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,205 1,280 1,185 1,225 20 70,378,600 87,344,393,000 7,227 2,543.869 1,225 T/J 3,140,900 1,220 B 239,600 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,515 1,575 1,515 1,560 45 81,339,500 126,183,991,000 8,227 520.000 1,560 T/J 2,742,200 1,555 B 47,400 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,055 1,060 1,020 1,030 -25 10,738,300 11,103,906,500 3,338 117.714 1,035 J 30,800 1,030 T/B 696,600 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,860 2,860 2,810 2,830 -30 9,943,500 28,042,388,000 5,435 2,460.870 2,830 T/J 105,300 2,820 B 4,600 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,650 3,700 3,650 3,660 10 7,329,900 26,888,092,000 2,859 1,278.308 3,670 J 18,100 3,660 T/B 26,900 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,740 2,790 2,740 2,760 20 79,485,800 219,942,459,000 11,643 1,450.456 2,770 J 861,900 2,760 T/B 7,068,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,200 27,475 26,925 27,225 25 4,194,400 114,334,982,500 3,832 32,410.714 27,225 T/J 20,100 27,200 B 2,800 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,755 1,785 1,735 1,735 -20 19,840,000 34,786,348,000 6,493 44,418.843 1,740 J 1,000 1,735 T/B 433,700 Total 5,890,468,400 3,613,194,078,600 234,159 41,375,000 1,539,382,800 Jakarta, 07 November 2024 Trading Division