List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 18 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------------ 800 835 795 825 25 26,992,800 22,206,174,500 2,113 1,006.098 830 J 160,300 825 T/B 92,900 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,310 1,335 1,250 1,255 -55 19,738,700 25,170,095,000 4,829 1,255.000 1,260 J 259,900 1,255 T/B 373,700 3 ADRO Adaro Energy Indonesia Tbk. --SO1SDAQ73200A121------------ 3,920 3,920 3,670 3,700 -220 267,346,900 1,002,642,420,000 50,159 336.364 3,710 J 92,400 3,700 T/B 24,500 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,300 1,345 1,295 1,340 40 6,494,500 8,576,020,000 1,728 5,339.922 1,340 T/J 163,200 1,330 B 11,200 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,175 9,525 9,150 9,525 350 22,219,600 209,142,762,500 4,841 561.947 9,525 T/J 95,400 9,500 B 13,000 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,400 1,425 1,395 1,395 -5 33,929,300 47,802,924,000 8,869 919.760 1,400 J 44,700 1,395 T/B 652,600 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,940 4,970 4,910 4,930 -10 17,841,900 88,055,240,000 6,061 3,525.533 4,930 T/J 94,700 4,920 B 25,100 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 2,850 2,900 2,790 2,850 0 20,356,700 57,773,930,000 4,405 572.077 2,860 J 144,600 2,850 T/B 18,700 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 400 458 404 450 50 2,550,163,100 1,123,214,407,000 55,087 81.734 452 J 1,961,500 450 T/B 29,711,500 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 855 885 840 845 -10 72,206,400 62,292,666,500 8,792 330.427 850 J 1,105,000 845 T/B 126,200 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,790 4,800 4,740 4,760 -30 2,372,300 11,291,844,000 1,156 21,678.736 4,770 J 11,100 4,760 T/B 1,000 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,140 2,180 2,130 2,150 10 19,030,200 41,128,085,000 1,267 109.114 2,150 T/J 195,500 2,140 B 204,500 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 64 69 63 68 4 4,023,300,200 269,886,046,300 24,544 20.118 69 J 335,915,300 68 T/B 1,107,700 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,675 12,025 11,750 11,975 300 2,967,200 35,440,935,000 2,390 443.930 11,975 T/J 111,800 11,925 B 9,300 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,820 3,800 3,690 3,690 -130 5,417,200 20,193,769,000 2,946 1,528.773 3,700 J 35,400 3,690 T/B 139,300 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,725 7,725 7,675 7,725 0 11,125,800 85,747,460,000 3,639 1,322.344 7,725 T/J 2,091,600 7,700 B 11,400 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 7,100 7,225 7,100 7,200 100 2,297,500 16,436,162,500 1,631 371.006 7,200 T/J 28,500 7,150 B 8,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 26,500 26,975 26,500 26,850 350 3,380,500 90,353,045,000 5,200 191.786 26,850 T/J 57,200 26,825 B 900 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,420 1,435 1,415 1,435 15 33,787,800 48,204,652,000 4,072 13,995.904 1,435 T/J 61,500 1,430 B 1,300 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,380 1,450 1,395 1,450 70 7,117,700 10,180,898,000 2,201 2,326.888 1,450 T/J 467,500 1,445 B 7,300 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 525 520 476 500 -25 235,473,600 116,293,004,200 8,756 62.893 505 J 1,333,500 500 T/B 130,400 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,100 2,110 1,995 2,010 -90 42,564,700 86,435,744,500 8,957 536.263 2,020 J 123,600 2,010 T/B 223,400 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,115 1,120 1,060 1,065 -50 42,794,700 46,259,123,000 6,661 2,211.608 1,070 J 40,600 1,065 T/B 1,494,100 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,485 1,495 1,460 1,465 -20 13,192,000 19,403,648,000 3,172 488.333 1,470 J 201,000 1,465 T/B 1,575,500 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,035 1,035 1,015 1,025 -10 4,651,000 4,762,984,500 1,795 117.143 1,025 T/J 108,500 1,020 B 124,300 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,750 2,770 2,700 2,720 -30 11,493,800 31,230,341,000 6,027 2,365.217 2,720 T/J 446,300 2,710 B 96,900 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,540 3,570 3,480 3,550 10 5,529,100 19,536,491,000 2,104 1,239.889 3,550 T/J 194,300 3,540 B 288,200 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,540 2,610 2,520 2,590 50 121,824,700 312,537,988,000 17,007 1,361.116 2,590 T/J 601,800 2,580 B 361,900 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 26,550 26,575 25,800 25,850 -700 3,624,000 94,368,250,000 5,405 30,773.810 25,850 T/J 53,100 25,825 B 83,500 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,845 1,850 1,805 1,820 -25 10,891,900 19,860,627,500 4,217 46,594.982 1,825 J 2,000 1,820 T/B 3,000 Total 7,640,125,800 4,026,427,738,000 260,031 346,201,800 36,921,400 Jakarta, 18 November 2024 Trading Division