List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 21 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------------ 830 835 800 800 -30 28,255,600 22,965,607,000 3,086 975.610 800 T/J 193,200 795 B 382,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,310 1,355 1,290 1,315 5 17,014,900 22,624,683,000 3,683 1,315.000 1,335 J 3,300 1,315 T/B 598,700 3 ADRO Adaro Energy Indonesia Tbk. CDSO1SDAQ73200A121------------ 3,690 3,710 3,660 3,680 -10 80,544,200 296,799,113,000 18,674 334.545 3,690 J 3,407,800 3,680 T/B 2,516,100 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,330 1,350 1,300 1,305 -25 11,152,300 14,701,942,000 2,797 5,200.446 1,305 T/J 4,600 1,300 B 1,162,500 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,675 9,775 9,575 9,575 -100 14,602,800 141,498,182,500 3,968 564.897 9,575 T/J 6,200 9,550 B 420,000 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,470 1,500 1,465 1,490 20 47,253,500 70,108,412,500 7,025 982.396 1,490 T/J 1,085,300 1,485 B 3,100 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,000 4,990 4,890 4,890 -110 27,662,900 136,166,469,000 8,566 3,496.929 4,890 T/J 20,200 4,880 B 176,400 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 2,770 2,800 2,660 2,690 -80 32,387,300 88,464,014,000 7,557 539.960 2,690 T/J 610,700 2,680 B 20,700 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 434 448 432 446 12 640,343,600 282,450,976,200 21,254 81.008 446 T/J 21,322,200 444 B 22,400 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 840 845 800 800 -40 107,324,500 87,798,060,000 14,161 312.830 805 J 876,300 800 T/B 368,700 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,710 4,740 4,660 4,660 -50 4,177,600 19,603,814,000 2,027 21,223.300 4,700 J 2,800 4,660 T/B 114,500 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,170 2,240 2,170 2,210 40 25,595,800 56,723,875,000 1,695 112.159 2,220 J 101,000 2,210 T/B 415,900 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 72 74 71 72 0 3,043,522,600 221,759,043,600 13,759 21.302 73 J 22,205,100 72 T/B 44,615,700 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,800 11,900 11,675 11,800 0 4,577,300 54,036,787,500 2,011 437.442 11,825 J 800 11,775 B 2,300 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,720 3,720 3,670 3,680 -40 3,393,000 12,529,127,000 2,311 1,524.630 3,690 J 10,600 3,680 T/B 220,400 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,800 7,775 7,600 7,625 -175 7,336,900 56,280,715,000 3,295 1,305.226 7,625 T/J 154,100 7,600 B 58,800 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 7,125 7,225 7,100 7,100 -25 2,549,500 18,213,737,500 2,135 365.853 7,125 J 20,000 7,100 T/B 564,100 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 26,700 27,900 26,700 27,375 675 5,154,500 141,320,687,500 6,577 195.536 27,375 T/J 9,500 27,350 B 1,200 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,465 1,530 1,445 1,450 -15 45,074,800 66,730,862,500 4,837 14,142.202 1,450 T/J 25,500 1,445 B 1,700 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,600 1,615 1,525 1,550 -50 10,786,700 16,850,405,500 2,442 2,487.363 1,550 T/J 58,700 1,545 B 3,100 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 500 510 498 510 10 43,087,600 21,626,077,400 1,164 64.151 510 T/J 905,200 505 B 4,500 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,150 2,160 2,090 2,100 -50 16,543,400 34,976,605,000 3,981 560.275 2,110 J 17,800 2,100 T/B 788,900 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,140 1,155 1,120 1,145 5 22,711,800 25,869,840,000 2,656 2,377.739 1,150 J 469,000 1,145 T/B 1,514,100 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,490 1,510 1,495 1,495 5 13,457,900 20,207,804,000 2,274 498.333 1,500 J 79,800 1,495 T/B 332,700 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,040 1,040 1,015 1,020 -20 6,376,800 6,532,943,000 2,269 116.571 1,020 T/J 1,300 1,015 B 867,900 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,740 2,770 2,720 2,720 -20 4,713,200 12,935,493,000 2,813 2,365.217 2,740 J 5,500 2,720 T/B 256,700 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,620 3,650 3,590 3,600 -20 4,399,000 15,890,078,000 2,399 1,257.352 3,600 T/J 114,800 3,590 B 84,600 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,680 2,810 2,680 2,770 90 128,294,600 355,194,629,000 15,463 1,455.711 2,780 J 2,341,400 2,770 T/B 230,600 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 26,425 26,875 26,500 26,675 250 4,192,700 112,283,667,500 4,728 31,755.952 26,750 J 1,200 26,675 T/B 500 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,805 1,820 1,740 1,740 -65 21,864,200 38,708,165,500 6,243 44,546.851 1,750 J 1,000 1,740 T/B 654,300 Total 4,424,351,500 2,471,851,816,700 175,850 54,054,900 56,403,500 Jakarta, 21 November 2024 Trading Division