List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 08 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------------ 830 840 830 830 0 12,715,700 10,599,526,500 1,510 1,012.195 835 J 379,800 830 T/B 6,624,100 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,360 1,395 1,350 1,395 35 14,226,500 19,628,502,500 2,823 1,395.000 1,395 T/J 572,600 1,390 B 11,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1SDAQ73200A121------------ 3,920 3,920 3,810 3,830 -90 90,945,600 350,181,981,000 18,104 348.182 3,840 J 99,000 3,830 T/B 362,500 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,310 1,395 1,300 1,375 65 18,680,300 25,139,336,500 3,139 5,479.397 1,375 T/J 234,500 1,370 B 39,900 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,700 9,075 8,700 9,000 300 17,809,200 158,800,072,500 4,931 530.973 9,000 T/J 83,700 8,975 B 10,000 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,575 1,610 1,565 1,585 10 61,172,900 97,177,927,000 9,931 1,045.032 1,585 T/J 692,400 1,580 B 597,800 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,000 5,075 4,950 4,960 -40 32,908,600 163,895,555,000 10,481 3,546.987 4,970 J 47,900 4,960 T/B 163,900 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 2,850 2,920 2,840 2,860 10 24,669,200 70,906,550,000 4,751 574.084 2,870 J 84,400 2,860 T/B 138,800 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 398 456 400 450 52 1,776,323,900 769,360,346,000 49,145 81.734 450 T/J 6,008,500 448 B 13,819,100 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 890 965 905 940 50 130,388,400 122,799,159,000 14,005 367.575 945 J 404,600 940 T/B 297,900 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,890 4,920 4,860 4,860 -30 1,990,100 9,695,725,000 1,278 22,134.171 4,880 J 1,200 4,860 T/B 446,000 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,210 2,240 2,210 2,210 0 14,026,000 31,099,282,000 1,101 112.159 2,210 T/J 900 2,200 B 1,033,600 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 61 65 61 63 2 2,205,778,000 139,407,923,200 9,750 18.639 64 J 64,625,900 63 T/B 630,908,200 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,075 12,175 12,000 12,100 25 2,920,900 35,283,697,500 2,147 448.563 12,100 T/J 8,600 12,025 B 300 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,730 3,840 3,760 3,820 90 9,223,100 35,027,119,000 2,908 1,582.632 3,820 T/J 20,700 3,810 B 2,600 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,900 7,850 7,700 7,700 -200 5,890,200 45,564,620,000 2,090 1,318.064 7,725 J 23,800 7,700 T/B 26,200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 7,400 7,525 7,275 7,300 -100 5,527,700 40,640,565,000 2,962 376.159 7,325 J 4,000 7,300 T/B 29,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 25,425 25,475 25,225 25,250 -175 830,500 21,008,505,000 1,958 180.357 25,300 J 1,100 25,250 T/B 10,700 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,570 1,575 1,530 1,540 -30 32,734,000 50,742,706,000 3,239 15,019.994 1,540 T/J 11,700 1,535 B 2,700 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,445 1,530 1,445 1,490 45 32,518,800 48,295,162,500 3,520 2,391.078 1,495 J 39,600 1,490 T/B 48,900 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 505 515 505 515 10 21,807,100 11,155,565,000 1,524 64.780 515 T/J 3,420,000 510 B 478,200 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,270 2,320 2,240 2,240 -30 14,231,700 32,280,935,000 3,572 597.627 2,250 J 18,000 2,240 T/B 440,100 23 MEDC Medco Energi Internasional Tbk. XDSO1XDMM14000A111------------ 1,225 1,255 1,220 1,230 5 24,198,200 29,921,022,000 3,349 2,554.252 1,230 T/J 346,200 1,225 B 243,700 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,560 1,570 1,520 1,530 -30 30,076,700 46,238,582,000 5,204 510.000 1,535 J 278,700 1,530 T/B 337,400 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,030 1,045 1,030 1,035 5 4,866,300 5,055,104,000 2,534 118.286 1,040 J 61,700 1,035 T/B 300 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,830 2,840 2,800 2,800 -30 9,178,900 25,806,494,000 5,734 2,434.783 2,810 J 138,400 2,800 T/B 710,000 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,660 3,690 3,630 3,630 -30 5,173,700 18,902,293,000 2,808 1,267.830 3,640 J 9,500 3,630 T/B 273,600 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,760 2,780 2,750 2,750 -10 66,130,900 182,522,622,000 9,988 1,445.201 2,750 T/J 700 2,740 B 1,705,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,225 27,700 27,325 27,450 225 4,233,600 116,540,902,500 4,677 32,678.571 27,450 T/J 22,300 27,425 B 500 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,735 1,775 1,740 1,760 25 19,094,600 33,475,346,000 3,688 45,058.884 1,760 T/J 348,600 1,755 B 255,100 Total 4,690,271,300 2,747,153,126,700 192,851 77,989,000 659,018,100 Jakarta, 08 November 2024 Trading Division