List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 14 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------------ 835 840 820 825 -10 14,650,300 12,107,768,500 2,405 1,006.098 830 J 189,700 825 T/B 34,800 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,365 1,365 1,320 1,330 -35 15,339,000 20,525,022,000 2,546 1,330.000 1,335 J 31,400 1,330 T/B 35,900 3 ADRO Adaro Energy Indonesia Tbk. --SO1SDAQ73200A121------------ 3,920 3,950 3,830 3,830 -90 84,790,900 327,179,511,000 14,425 348.182 3,840 J 45,600 3,830 T/B 3,597,300 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,370 1,370 1,340 1,350 -20 4,379,000 5,917,767,000 1,981 5,379.772 1,350 T/J 22,000 1,345 B 315,200 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,500 9,600 9,350 9,350 -150 15,869,900 150,639,692,500 3,346 551.622 9,350 T/J 46,100 9,325 B 183,000 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,500 1,500 1,455 1,480 -20 63,863,000 94,377,366,000 12,494 975.803 1,480 T/J 1,784,500 1,475 B 6,900 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,025 5,025 4,930 4,950 -75 38,255,700 189,706,964,000 8,876 3,539.836 4,960 J 205,500 4,950 T/B 112,000 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 2,890 2,900 2,840 2,850 -40 13,632,800 38,907,174,000 3,707 572.077 2,860 J 58,700 2,850 T/B 727,800 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 440 442 404 416 -24 2,622,506,400 1,100,709,520,000 54,957 75.559 416 T/J 18,514,000 414 B 93,709,700 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 890 905 885 885 -5 65,714,200 58,811,257,000 8,377 346.068 890 J 1,026,600 885 T/B 8,800 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,870 4,920 4,870 4,880 10 3,893,200 19,053,252,000 1,628 22,225.258 4,880 T/J 103,200 4,870 B 47,600 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,150 2,160 2,140 2,160 10 10,741,600 23,092,110,000 1,242 109.622 2,160 T/J 110,200 2,150 B 146,200 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 67 68 65 65 -2 2,681,785,300 176,795,229,700 24,843 19.231 66 J 36,009,000 65 T/B 602,226,200 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,850 11,850 11,450 11,450 -400 5,482,800 63,572,842,500 2,953 424.467 11,450 T/J 1,000 11,425 B 6,400 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,740 3,970 3,710 3,810 70 15,247,900 58,485,867,000 5,468 1,578.489 3,810 T/J 3,000 3,800 B 366,300 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,725 7,825 7,650 7,700 -25 16,757,100 129,171,897,500 3,868 1,318.064 7,700 T/J 1,299,100 7,675 B 200 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 7,200 7,275 7,100 7,100 -100 2,410,400 17,226,897,500 1,717 365.853 7,125 J 1,100 7,100 T/B 315,400 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 26,200 26,400 26,200 26,300 100 2,185,100 57,464,085,000 3,326 187.857 26,325 J 16,600 26,300 T/B 80,900 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,500 1,490 1,450 1,450 -50 45,388,000 66,448,743,000 4,884 14,142.202 1,455 J 10,000 1,450 T/B 1,904,600 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,425 1,465 1,395 1,405 -20 17,181,500 24,467,281,500 2,602 2,254.674 1,410 J 969,500 1,405 T/B 17,300 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 540 570 530 530 -10 105,362,500 57,931,355,500 6,878 66.667 535 J 361,900 530 T/B 4,475,700 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,240 2,260 2,180 2,180 -60 25,957,500 57,310,288,000 6,469 581.619 2,190 J 700 2,180 T/B 1,795,900 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,185 1,195 1,130 1,145 -40 37,857,700 43,915,252,000 6,177 2,377.739 1,150 J 225,300 1,145 T/B 791,200 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,505 1,510 1,480 1,480 -25 22,082,800 32,945,499,500 3,783 493.333 1,485 J 33,600 1,480 T/B 337,100 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,080 1,085 1,045 1,050 -30 8,983,800 9,550,249,000 2,174 120.000 1,055 J 45,500 1,050 T/B 44,300 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,810 2,810 2,770 2,770 -40 8,777,600 24,427,701,000 4,540 2,408.696 2,770 T/J 50,600 2,760 B 569,100 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,690 3,700 3,630 3,630 -60 5,105,100 18,670,560,000 3,076 1,267.830 3,640 J 5,800 3,630 T/B 66,800 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,580 2,590 2,530 2,530 -50 185,269,500 472,603,302,000 26,740 1,329.585 2,530 T/J 115,300 2,520 B 4,780,500 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 26,400 26,400 25,750 25,975 -425 4,118,900 107,026,177,500 5,413 30,922.619 25,975 T/J 14,500 25,950 B 9,800 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,800 1,815 1,770 1,770 -30 12,795,300 22,826,908,000 3,319 45,314.900 1,775 J 1,600 1,770 T/B 527,600 Total 6,156,384,800 3,481,867,540,200 234,214 61,301,600 717,240,500 Jakarta, 14 November 2024 Trading Division