List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 19 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------------ 825 830 800 815 -10 31,689,900 25,713,718,500 3,780 993.902 820 J 133,300 815 T/B 156,000 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,255 1,320 1,260 1,295 40 16,775,700 21,796,279,500 3,305 1,295.000 1,300 J 5,900 1,295 T/B 557,300 3 ADRO Adaro Energy Indonesia Tbk. --SO1SDAQ73200A121------------ 3,700 3,800 3,670 3,710 10 107,034,000 400,359,520,000 18,576 337.273 3,720 J 384,400 3,710 T/B 176,800 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,340 1,355 1,305 1,310 -30 8,430,600 11,159,783,500 2,483 5,220.371 1,315 J 3,200 1,310 T/B 168,700 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,525 9,725 9,525 9,575 50 19,353,700 186,275,820,000 7,276 564.897 9,575 T/J 10,200 9,550 B 161,400 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,395 1,485 1,410 1,475 80 82,974,600 120,852,276,500 10,844 972.506 1,475 T/J 2,813,000 1,470 B 107,700 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,930 4,970 4,900 4,970 40 36,842,600 181,547,074,000 8,887 3,554.138 4,970 T/J 1,352,700 4,950 B 200 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 2,850 2,860 2,780 2,780 -70 22,631,900 63,515,188,000 8,751 558.026 2,790 J 72,200 2,780 T/B 307,500 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 450 470 430 436 -14 1,519,717,000 679,494,929,600 44,629 79.191 438 J 4,096,500 436 T/B 3,668,900 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 845 875 845 850 5 76,812,700 65,920,113,500 7,459 332.382 855 J 2,006,400 850 T/B 3,583,800 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,760 4,810 4,750 4,750 -10 2,224,900 10,596,006,000 1,320 21,633.192 4,760 J 100 4,750 T/B 206,400 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,150 2,220 2,150 2,180 30 18,243,300 40,014,488,000 3,250 110.637 2,190 J 31,200 2,180 T/B 200,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 68 75 68 74 6 7,368,222,200 535,095,645,100 42,129 21.893 74 T/J 427,004,700 73 B 99,873,300 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,975 12,025 11,775 11,900 -75 5,336,100 63,859,740,000 2,488 441.149 11,900 T/J 7,700 11,875 B 1,400 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,690 3,790 3,710 3,710 20 5,656,900 21,201,539,000 2,437 1,537.059 3,730 J 3,500 3,710 T/B 149,400 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,725 7,800 7,700 7,800 75 8,209,700 63,702,597,500 2,461 1,335.182 7,800 T/J 265,800 7,775 B 27,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 7,200 7,275 7,125 7,150 -50 2,265,300 16,234,887,500 1,313 368.429 7,175 J 11,200 7,150 T/B 301,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 26,850 26,900 26,525 26,800 -50 1,827,600 48,890,482,500 2,825 191.429 26,800 T/J 111,400 26,750 B 1,200 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,435 1,455 1,425 1,425 -10 30,996,900 44,459,033,500 3,717 13,898.371 1,430 J 200 1,425 T/B 139,200 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,450 1,595 1,435 1,585 135 34,209,100 52,993,636,000 7,714 2,543.529 1,585 T/J 794,100 1,580 B 300 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 500 515 498 505 5 37,066,100 18,769,783,700 2,072 63.522 510 J 1,575,000 505 T/B 575,800 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,010 2,090 2,010 2,080 70 24,380,000 50,353,546,000 3,908 554.939 2,080 T/J 30,400 2,070 B 124,500 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,065 1,125 1,080 1,090 25 36,704,300 40,348,411,500 4,498 2,263.524 1,095 J 136,600 1,090 T/B 20,500 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,465 1,505 1,470 1,505 40 13,026,100 19,487,320,000 2,563 501.667 1,505 T/J 752,700 1,500 B 126,600 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,025 1,040 1,025 1,040 15 4,556,400 4,713,859,500 1,482 118.857 1,040 T/J 6,000 1,035 B 166,500 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,720 2,790 2,720 2,770 50 6,839,400 18,911,024,000 3,729 2,408.696 2,770 T/J 337,700 2,760 B 146,400 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,550 3,700 3,550 3,680 130 7,248,500 26,452,183,000 3,181 1,285.293 3,680 T/J 42,700 3,670 B 16,200 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,590 2,850 2,590 2,780 190 276,011,800 762,800,336,000 38,008 1,460.966 2,790 J 200 2,780 T/B 35,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 25,850 26,450 25,850 26,350 500 3,589,000 94,297,002,500 5,272 31,369.048 26,350 T/J 29,200 26,300 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,820 1,835 1,805 1,805 -15 7,648,000 13,901,259,500 2,751 46,210.958 1,815 J 2,000 1,805 T/B 144,400 Total 9,816,524,300 3,703,717,483,900 253,108 442,020,200 111,144,100 Jakarta, 19 November 2024 Trading Division