List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 12 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------------ 840 840 825 830 -10 26,436,800 21,946,480,500 2,171 1,012.195 830 T/J 6,893,900 825 B 3,232,200 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,345 1,385 1,350 1,375 30 13,092,000 17,989,362,500 2,366 1,375.000 1,375 T/J 206,000 1,370 B 99,500 3 ADRO Adaro Energy Indonesia Tbk. --SO1SDAQ73200A121------------ 3,740 3,900 3,790 3,820 80 85,754,000 329,482,445,000 16,691 347.273 3,830 J 235,200 3,820 T/B 5,338,700 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,380 1,370 1,335 1,350 -30 10,596,000 14,353,042,500 2,504 5,379.772 1,350 T/J 14,200 1,345 B 369,800 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,250 9,575 9,250 9,525 275 27,007,900 255,783,325,000 7,563 561.947 9,525 T/J 1,100 9,500 B 539,600 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,530 1,565 1,510 1,565 35 50,902,500 78,162,111,000 8,039 1,031.845 1,565 T/J 790,300 1,545 B 200 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,970 5,000 4,930 4,970 0 43,239,600 214,560,814,000 8,680 3,554.138 4,970 T/J 23,900 4,960 B 1,500 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 2,820 2,890 2,820 2,880 60 13,057,600 37,457,552,000 3,991 578.098 2,880 T/J 92,500 2,870 B 455,100 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 494 498 466 470 -24 1,811,341,200 870,396,789,200 50,428 85.367 470 T/J 12,306,100 468 B 6,282,300 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 930 945 905 905 -25 94,859,700 87,141,122,500 11,389 353.889 910 J 2,905,600 905 T/B 2,540,700 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,760 4,840 4,760 4,800 40 4,975,500 23,882,052,000 1,767 21,860.910 4,810 J 1,700 4,800 T/B 846,700 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,140 2,190 2,130 2,130 -10 42,836,700 92,269,717,000 2,367 108.099 2,130 T/J 21,100 2,120 B 2,590,900 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 65 69 65 68 3 3,331,831,800 223,477,981,800 17,804 20.118 69 J 206,105,800 68 T/B 41,739,100 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,950 12,075 11,825 11,850 -100 3,318,200 39,442,607,500 2,169 439.296 11,875 J 3,000 11,850 T/B 131,000 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,700 3,710 3,660 3,680 -20 5,775,900 21,285,499,000 3,320 1,524.630 3,690 J 900 3,680 T/B 106,200 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,800 7,900 7,750 7,850 50 13,959,400 109,354,307,500 2,613 1,343.741 7,850 T/J 454,500 7,800 B 3,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 7,100 7,350 7,100 7,125 25 4,317,600 31,006,762,500 2,725 367.141 7,175 J 8,800 7,125 T/B 57,300 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 25,150 25,850 25,125 25,700 550 1,657,700 42,194,110,000 3,267 183.571 25,725 J 8,500 25,700 T/B 113,700 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,510 1,520 1,490 1,500 -10 34,349,300 51,558,908,500 5,876 14,629.864 1,500 T/J 504,200 1,495 B 126,000 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,470 1,495 1,450 1,465 -5 10,330,700 15,156,729,500 2,289 2,350.959 1,470 J 704,100 1,465 T/B 202,200 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 500 510 492 492 -8 38,491,100 19,120,986,800 2,970 61.887 494 J 389,600 492 T/B 606,500 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,200 2,240 2,170 2,180 -20 20,876,500 45,763,315,000 4,764 581.619 2,180 T/J 14,500 2,170 B 1,073,600 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,210 1,205 1,175 1,180 -30 41,263,200 48,939,916,000 7,167 2,450.421 1,185 J 46,200 1,180 T/B 204,400 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,495 1,530 1,490 1,525 30 30,609,800 46,420,817,500 3,756 508.333 1,525 T/J 772,100 1,520 B 2,000 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,015 1,045 1,015 1,045 30 6,699,300 6,888,605,500 1,935 119.429 1,045 T/J 851,400 1,040 B 15,500 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,770 2,890 2,780 2,870 100 18,297,100 51,969,944,000 4,995 2,495.652 2,880 J 604,200 2,870 T/B 44,400 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,550 3,670 3,510 3,600 50 12,596,800 45,396,142,000 4,298 1,257.352 3,610 J 161,300 3,600 T/B 556,000 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,690 2,670 2,600 2,600 -90 215,910,600 565,273,227,000 32,275 1,366.371 2,600 T/J 200,900 2,590 B 4,098,700 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 26,100 26,750 26,050 26,725 625 4,228,400 111,932,402,500 5,249 31,815.476 26,725 T/J 31,500 26,575 B 200 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,740 1,825 1,740 1,825 85 24,318,400 43,542,891,500 6,195 46,722.990 1,830 J 283,800 1,825 T/B 18,900 Total 6,042,931,300 3,562,149,967,300 231,623 234,636,900 71,395,900 Jakarta, 12 November 2024 Trading Division