List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 22 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------------ 800 805 780 790 -10 30,741,500 24,207,213,500 3,329 963.415 790 T/J 414,900 785 B 514,200 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,315 1,335 1,280 1,290 -25 11,428,000 14,839,247,500 4,360 1,290.000 1,295 J 36,400 1,290 T/B 189,500 3 ADRO Adaro Energy Indonesia Tbk. CDSO1SDAQ73200A121------------ 3,680 3,750 3,640 3,750 70 154,094,300 569,408,242,000 20,620 340.909 3,750 T/J 2,526,900 3,740 B 2,408,200 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,305 1,315 1,295 1,305 0 8,139,900 10,616,111,500 2,297 5,200.446 1,305 T/J 226,700 1,300 B 299,800 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,575 9,750 9,525 9,525 -50 14,650,800 141,612,675,000 2,934 561.947 9,525 T/J 74,800 9,500 B 182,000 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,490 1,495 1,450 1,450 -40 33,202,000 48,596,819,000 7,912 956.023 1,455 J 14,100 1,450 T/B 9,800 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,890 4,960 4,860 4,910 20 21,241,800 104,658,023,000 6,992 3,511.231 4,930 J 3,000 4,910 T/B 1,082,000 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 2,690 2,970 2,690 2,950 260 55,326,200 159,225,591,000 15,216 592.150 2,960 J 534,900 2,950 T/B 11,800 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 446 452 440 442 -4 580,682,700 258,979,949,400 19,941 80.281 442 T/J 2,669,900 440 B 16,520,500 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 800 820 785 800 0 121,221,100 97,029,619,500 11,025 312.830 805 J 95,700 800 T/B 249,300 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,660 4,750 4,590 4,700 40 6,700,100 31,168,710,000 3,277 21,405.474 4,710 J 21,200 4,700 T/B 28,200 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,210 2,230 2,170 2,180 -30 14,758,500 32,398,573,000 1,295 110.637 2,190 J 133,800 2,180 T/B 2,488,700 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 72 79 74 78 6 9,288,446,300 716,892,276,600 35,536 23.077 78 T/J 217,687,100 77 B 144,311,700 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,800 12,225 11,925 12,000 200 7,267,400 87,308,605,000 2,438 444.856 12,000 T/J 1,161,700 11,975 B 100 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,680 3,690 3,650 3,660 -20 6,593,200 24,140,822,000 3,005 1,516.344 3,670 J 13,300 3,660 T/B 22,400 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,625 7,625 7,375 7,475 -150 11,199,100 83,474,187,500 3,792 1,279.549 7,475 T/J 10,600 7,450 B 41,100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 7,100 7,200 7,100 7,100 0 3,347,500 23,836,627,500 1,824 365.853 7,125 J 22,700 7,100 T/B 49,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 27,375 28,000 27,425 27,950 575 4,856,600 135,402,695,000 5,892 199.643 27,950 T/J 106,900 27,925 B 1,000 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,450 1,490 1,450 1,470 20 21,926,100 32,252,986,000 7,561 14,337.267 1,480 J 4,100 1,470 T/B 200,500 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,550 1,565 1,500 1,500 -50 8,466,200 12,821,390,500 1,916 2,407.125 1,505 J 2,100 1,500 T/B 26,300 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 510 555 505 550 40 173,454,500 92,313,017,500 4,951 69.182 550 T/J 1,522,200 545 B 139,400 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,100 2,100 2,030 2,050 -50 32,153,800 66,128,212,000 5,502 546.935 2,050 T/J 96,900 2,040 B 221,200 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,145 1,160 1,135 1,145 0 22,511,200 25,871,458,500 2,394 2,377.739 1,145 T/J 525,900 1,140 B 258,400 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,495 1,515 1,490 1,495 0 17,575,800 26,320,668,500 2,245 498.333 1,500 J 210,300 1,495 T/B 5,108,900 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,020 1,030 1,015 1,030 10 5,125,200 5,238,295,500 1,548 117.714 1,030 T/J 205,800 1,025 B 9,900 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,720 2,780 2,740 2,770 50 5,347,300 14,771,307,000 2,560 2,408.696 2,780 J 1,028,500 2,770 T/B 16,000 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,600 3,670 3,590 3,590 -10 3,858,400 13,939,984,000 2,208 1,253.859 3,590 T/J 22,700 3,580 B 223,700 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,770 2,790 2,720 2,750 -20 135,265,300 372,620,850,000 18,903 1,445.201 2,750 T/J 1,738,200 2,740 B 40,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 26,675 27,175 26,750 27,000 325 4,332,300 116,951,470,000 4,918 32,142.857 27,000 T/J 32,400 26,900 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,740 1,810 1,750 1,795 55 11,683,400 20,867,697,000 4,343 45,954.941 1,795 T/J 45,800 1,790 B 171,800 Total 10,815,596,500 3,363,893,324,500 210,734 231,189,500 174,826,100 Jakarta, 22 November 2024 Trading Division