List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 13 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------------ 830 860 805 835 5 47,306,500 39,611,376,000 4,791 1,018.293 840 J 123,700 835 T/B 186,900 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,375 1,390 1,360 1,365 -10 10,445,800 14,293,380,500 2,024 1,365.000 1,370 J 8,800 1,365 T/B 277,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1SDAQ73200A121------------ 3,820 4,010 3,870 3,920 100 144,865,000 570,589,022,000 18,318 356.364 3,930 J 226,400 3,920 T/B 1,846,400 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,350 1,385 1,350 1,370 20 12,322,900 16,919,988,000 2,466 5,459.472 1,375 J 68,400 1,370 T/B 16,100 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,525 9,550 9,275 9,500 -25 17,903,500 169,367,740,000 4,235 560.472 9,500 T/J 194,500 9,475 B 200 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,565 1,560 1,495 1,500 -65 52,007,900 78,991,118,500 13,277 988.989 1,505 J 169,100 1,500 T/B 391,700 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,970 5,025 4,950 5,025 55 24,479,600 122,292,466,500 7,993 3,593.470 5,025 T/J 1,136,700 5,000 B 200 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 2,880 2,940 2,870 2,890 10 23,676,500 68,936,287,000 5,672 580.106 2,900 J 24,700 2,890 T/B 2,082,900 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 470 476 440 440 -30 1,314,180,900 600,956,261,800 42,292 79.918 442 J 592,500 440 T/B 201,039,600 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 905 920 890 890 -15 97,224,700 87,686,883,500 12,923 348.023 895 J 344,800 890 T/B 2,757,200 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,800 4,910 4,780 4,870 70 3,291,600 16,052,323,000 2,556 22,179.715 4,880 J 3,300 4,870 T/B 68,700 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,130 2,200 2,120 2,150 20 35,064,900 76,165,913,000 2,858 109.114 2,160 J 46,000 2,150 T/B 185,700 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 68 71 67 67 -1 2,657,887,100 183,904,543,900 17,695 19.822 68 J 3,008,900 67 T/B 157,732,100 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,850 12,000 11,800 11,850 0 4,027,500 47,772,490,000 2,445 439.296 11,850 T/J 7,100 11,825 B 2,100 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,680 3,760 3,680 3,740 60 5,109,600 19,079,053,000 2,215 1,549.488 3,740 T/J 115,800 3,730 B 195,400 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,850 7,850 7,700 7,725 -125 5,007,600 38,816,512,500 2,298 1,322.344 7,750 J 54,100 7,725 T/B 400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 7,125 7,225 7,125 7,200 75 1,922,900 13,808,670,000 1,974 371.006 7,225 J 22,500 7,200 T/B 31,600 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 25,700 26,575 25,975 26,200 500 2,726,900 71,403,822,500 3,591 187.143 26,250 J 900 26,200 T/B 29,600 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,500 1,515 1,480 1,500 0 21,328,400 32,070,058,000 4,486 14,629.864 1,505 J 12,300 1,500 T/B 57,100 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,465 1,485 1,420 1,425 -40 14,539,300 21,143,676,500 3,599 2,286.769 1,425 T/J 350,200 1,420 B 95,200 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 492 580 500 540 48 285,606,800 157,543,325,500 12,972 67.925 540 T/J 3,882,800 535 B 1,076,400 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,180 2,310 2,200 2,240 60 36,604,200 82,716,244,000 7,108 597.627 2,240 T/J 20,200 2,230 B 1,079,100 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,180 1,205 1,180 1,185 5 25,257,200 30,071,975,500 3,344 2,460.804 1,195 J 161,300 1,185 T/B 1,839,000 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,525 1,525 1,505 1,505 -20 11,183,900 16,899,794,000 2,984 501.667 1,510 J 69,700 1,505 T/B 90,400 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,045 1,100 1,035 1,080 35 13,740,600 14,731,239,500 3,272 123.429 1,080 T/J 522,900 1,075 B 286,900 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,870 2,890 2,810 2,810 -60 11,390,000 32,391,091,000 4,456 2,443.478 2,820 J 24,000 2,810 T/B 41,900 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,600 3,690 3,580 3,690 90 5,542,000 20,222,230,000 3,176 1,288.786 3,690 T/J 593,000 3,680 B 27,500 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,600 2,630 2,570 2,580 -20 142,812,600 370,045,270,000 23,393 1,355.861 2,580 T/J 8,039,200 2,570 B 3,345,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 26,725 26,750 26,125 26,400 -325 2,402,100 63,508,322,500 4,342 31,428.571 26,400 T/J 12,200 26,300 B 300 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,825 1,895 1,800 1,800 -25 22,535,900 41,264,993,500 6,289 46,082.949 1,805 J 7,700 1,800 T/B 517,900 Total 5,052,394,400 3,119,256,071,700 229,044 19,843,700 375,301,100 Jakarta, 13 November 2024 Trading Division