List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 11 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------------ 830 840 815 840 10 21,219,500 17,567,829,500 2,781 1,024.390 840 T/J 262,600 835 B 11,200 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,395 1,405 1,345 1,345 -50 8,812,700 12,012,444,500 3,005 1,345.000 1,350 J 58,700 1,345 T/B 8,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1SDAQ73200A121------------ 3,830 3,860 3,730 3,740 -90 99,455,600 375,030,638,000 20,128 340.000 3,750 J 61,500 3,740 T/B 478,400 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,375 1,380 1,320 1,380 5 11,115,600 15,021,607,500 3,451 5,499.323 1,380 T/J 813,400 1,370 B 100 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,000 9,300 8,975 9,250 250 22,395,500 205,124,975,000 6,948 545.723 9,250 T/J 37,900 9,225 B 306,000 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,585 1,580 1,515 1,530 -55 49,021,500 75,323,226,000 11,470 1,008.769 1,530 T/J 585,500 1,525 B 98,400 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,960 4,990 4,850 4,970 10 49,885,000 245,633,917,000 13,532 3,554.138 4,970 T/J 148,300 4,960 B 700 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 2,860 2,890 2,760 2,820 -40 23,366,700 66,014,580,000 7,720 566.055 2,830 J 9,300 2,820 T/B 769,800 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 450 505 438 494 44 1,843,161,700 900,625,116,100 55,911 89.726 496 J 8,070,400 494 T/B 50,647,400 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 940 955 905 930 -10 88,403,200 81,970,488,000 10,460 363.665 935 J 663,800 930 T/B 726,100 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,860 4,870 4,760 4,760 -100 4,674,200 22,390,203,000 2,550 21,678.736 4,770 J 1,600 4,760 T/B 112,100 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,210 2,240 2,130 2,140 -70 55,011,300 120,652,199,000 2,596 108.607 2,150 J 57,400 2,140 T/B 6,033,100 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 63 67 64 65 2 2,651,146,000 173,000,862,000 16,726 19.231 66 J 164,313,000 65 T/B 28,151,600 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,100 12,000 11,650 11,950 -150 3,367,300 39,844,762,500 2,822 443.003 11,950 T/J 10,900 11,900 B 22,300 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,820 3,820 3,680 3,700 -120 11,315,600 41,910,553,000 6,104 1,532.916 3,700 T/J 11,800 3,690 B 2,300 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,700 7,800 7,675 7,800 100 11,979,400 92,746,452,500 3,481 1,335.182 7,800 T/J 230,100 7,750 B 900 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 7,300 7,300 7,100 7,100 -200 4,728,300 33,922,007,500 4,378 365.853 7,125 J 9,200 7,100 T/B 48,300 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 25,250 25,400 25,125 25,150 -100 773,600 19,471,290,000 1,962 179.643 25,175 J 1,300 25,150 T/B 67,400 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,540 1,545 1,485 1,510 -30 47,392,200 71,652,211,500 6,226 14,727.397 1,510 T/J 1,222,600 1,505 B 71,600 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,490 1,500 1,445 1,470 -20 13,107,900 19,176,680,000 1,581 2,358.983 1,470 T/J 270,600 1,465 B 1,800 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 515 515 500 500 -15 47,503,500 23,881,824,500 2,402 62.893 505 J 1,503,500 500 T/B 2,114,200 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,240 2,260 2,170 2,200 -40 15,915,100 35,118,664,000 4,352 586.955 2,210 J 4,000 2,200 T/B 552,700 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,230 1,225 1,195 1,210 -20 23,841,100 28,808,130,000 3,889 2,512.719 1,215 J 132,900 1,210 T/B 1,094,500 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,530 1,530 1,470 1,495 -35 47,646,800 71,224,731,500 5,618 498.333 1,500 J 47,800 1,495 T/B 519,800 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,035 1,040 1,005 1,015 -20 8,516,700 8,671,241,000 3,105 116.000 1,020 J 62,400 1,015 T/B 192,200 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,800 2,800 2,750 2,770 -30 16,646,500 46,031,170,000 7,993 2,408.696 2,780 J 147,600 2,770 T/B 167,200 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,630 3,630 3,480 3,550 -80 16,016,400 56,633,344,000 7,045 1,239.889 3,560 J 62,700 3,550 T/B 186,900 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,750 2,730 2,650 2,690 -60 108,153,500 291,481,183,000 21,095 1,413.669 2,690 T/J 1,042,900 2,680 B 651,100 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,450 27,450 26,100 26,100 -1,350 4,067,600 107,741,620,000 6,244 31,071.429 26,125 J 5,300 26,100 T/B 380,000 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,760 1,770 1,735 1,740 -20 22,473,500 39,157,022,000 5,851 44,546.851 1,745 J 63,300 1,740 T/B 639,500 Total 5,331,113,500 3,337,840,972,600 251,426 179,912,300 94,055,900 Jakarta, 11 November 2024 Trading Division