List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 15 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------------ 825 830 800 800 -25 23,561,100 19,000,210,000 5,439 975.610 805 J 59,800 800 T/B 238,300 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,330 1,350 1,295 1,310 -20 16,033,200 21,076,189,500 4,024 1,310.000 1,315 J 6,000 1,310 T/B 853,100 3 ADRO Adaro Energy Indonesia Tbk. --SO1SDAQ73200A121------------ 3,830 3,940 3,790 3,920 90 83,361,300 322,896,426,000 15,011 356.364 3,920 T/J 395,100 3,910 B 1,213,500 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,350 1,350 1,295 1,300 -50 23,204,000 30,290,120,000 5,526 5,180.521 1,305 J 6,500 1,300 T/B 465,100 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,350 9,475 9,000 9,175 -175 17,586,400 162,409,977,500 4,404 541.298 9,175 T/J 24,200 9,150 B 274,700 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,480 1,480 1,385 1,400 -80 99,868,300 141,466,780,500 17,031 923.057 1,405 J 57,500 1,400 T/B 1,304,400 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,950 4,960 4,920 4,940 -10 14,867,600 73,353,271,000 7,924 3,532.684 4,950 J 270,400 4,940 T/B 456,100 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 2,850 2,880 2,820 2,850 0 13,313,800 37,914,048,000 3,357 572.077 2,860 J 6,300 2,850 T/B 2,708,300 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 416 424 366 400 -16 2,979,981,200 1,162,172,294,600 61,863 72.653 402 J 6,516,900 400 T/B 5,730,400 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 885 895 855 855 -30 74,641,800 64,934,232,000 10,191 334.337 860 J 519,400 855 T/B 1,528,100 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,880 4,880 4,780 4,790 -90 2,200,800 10,577,563,000 1,740 21,815.366 4,810 J 2,000 4,790 T/B 147,000 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,160 2,190 2,130 2,140 -20 29,011,300 62,746,582,000 1,898 108.607 2,150 J 119,900 2,140 T/B 172,800 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 65 66 62 64 -1 2,473,614,200 157,622,877,900 15,585 18.935 65 J 73,371,200 64 T/B 29,570,400 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,450 11,725 11,450 11,675 225 3,792,500 44,185,495,000 2,111 432.808 11,700 J 42,000 11,675 T/B 184,400 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,810 3,840 3,750 3,820 10 6,390,700 24,273,575,000 3,096 1,582.632 3,820 T/J 130,000 3,810 B 500 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,700 7,800 7,675 7,725 25 4,657,800 35,949,050,000 3,308 1,322.344 7,725 T/J 1,962,700 7,700 B 100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 7,100 7,200 7,100 7,100 0 1,812,000 12,898,090,000 1,235 365.853 7,125 J 182,700 7,100 T/B 260,500 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 26,300 26,550 26,300 26,500 200 2,175,500 57,557,800,000 3,682 189.286 26,500 T/J 21,000 26,450 B 2,300 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,450 1,455 1,420 1,420 -30 42,311,800 60,564,296,000 4,227 13,849.605 1,425 J 10,000 1,420 T/B 52,700 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,405 1,415 1,375 1,380 -25 9,127,600 12,745,043,500 1,937 2,214.555 1,380 T/J 3,500 1,375 B 76,100 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 530 545 515 525 -5 39,812,800 20,852,705,500 2,757 66.038 530 J 2,269,100 520 B 304,000 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,180 2,200 2,100 2,100 -80 21,703,100 46,268,823,000 6,373 560.275 2,110 J 364,400 2,100 T/B 323,600 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,145 1,160 1,105 1,115 -30 35,255,900 39,375,573,500 4,967 2,315.440 1,120 J 379,000 1,115 T/B 355,900 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,480 1,500 1,480 1,485 5 9,712,600 14,443,184,500 3,846 495.000 1,490 J 236,800 1,485 T/B 73,800 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,050 1,060 1,025 1,035 -15 3,431,800 3,555,002,500 1,586 118.286 1,040 J 77,500 1,035 T/B 363,100 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,770 2,800 2,750 2,750 -20 8,098,700 22,384,954,000 5,231 2,391.304 2,760 J 500 2,750 T/B 526,500 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,630 3,660 3,540 3,540 -90 4,684,600 16,721,765,000 2,571 1,236.396 3,550 J 101,000 3,540 T/B 78,100 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,530 2,580 2,500 2,540 10 103,680,400 262,649,185,000 14,475 1,334.840 2,540 T/J 896,000 2,530 B 1,506,700 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 25,975 26,650 25,975 26,550 575 3,965,800 104,481,947,500 4,093 31,607.143 26,550 T/J 60,200 26,500 B 1,000 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,770 1,850 1,770 1,845 75 25,035,400 45,729,364,500 5,463 47,235.023 1,845 T/J 144,000 1,840 B 14,700 Total 6,176,894,000 3,091,096,426,500 224,951 88,235,600 48,786,200 Jakarta, 15 November 2024 Trading Division