List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 25 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------------ 790 800 780 785 -5 18,462,400 14,524,741,500 2,920 957.317 790 J 56,000 785 T/B 2,460,200 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,290 1,305 1,260 1,265 -25 24,469,200 31,197,500,500 4,316 1,265.000 1,270 J 25,300 1,265 T/B 580,600 3 ADRO Adaro Energy Indonesia Tbk. CDSO1SDAQ73200A121------------ 3,750 3,810 3,730 3,770 20 192,437,100 724,836,765,000 29,175 342.727 3,780 J 1,078,500 3,770 T/B 1,303,900 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,305 1,325 1,265 1,265 -40 31,557,000 40,470,831,500 6,865 5,041.046 1,270 J 17,100 1,265 T/B 992,500 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,525 9,675 9,050 9,100 -425 53,410,500 494,697,695,000 6,167 536.873 9,175 J 2,600 9,100 T/B 1,057,900 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,450 1,485 1,435 1,485 35 68,021,900 99,685,514,000 9,733 979.099 1,490 J 551,400 1,485 T/B 3,720,300 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,910 5,175 4,940 5,175 265 84,518,400 431,071,343,500 12,688 3,700.737 5,175 T/J 4,857,900 5,150 B 1,400 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 2,950 3,040 2,920 2,950 0 44,523,400 132,632,440,000 10,180 592.150 2,950 T/J 18,200 2,940 B 31,400 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 442 446 410 422 -20 991,264,900 420,217,932,000 27,040 76.648 424 J 4,658,100 422 T/B 6,511,900 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 800 915 800 870 70 662,620,000 574,121,880,000 24,995 340.203 875 J 7,700 870 T/B 239,202,500 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,700 4,780 4,680 4,680 -20 10,797,000 50,628,144,000 1,881 21,314.387 4,700 J 32,600 4,680 T/B 138,800 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,180 2,220 2,190 2,190 10 10,402,600 22,889,387,000 748 111.144 2,200 J 20,000 2,190 T/B 2,494,000 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 78 78 74 76 -2 10,068,829,100 761,264,487,300 38,084 22.485 76 T/J 81,174,800 75 B 135,117,200 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 12,000 12,050 11,800 11,950 -50 9,711,300 116,249,207,500 2,610 443.003 12,000 J 972,200 11,950 T/B 712,700 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,660 3,700 3,650 3,670 10 7,351,300 27,006,624,000 2,676 1,520.487 3,680 J 6,600 3,670 T/B 89,200 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,475 7,600 7,450 7,600 125 19,268,900 145,766,475,000 3,336 1,300.947 7,600 T/J 87,800 7,575 B 1,000 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 7,100 7,300 7,125 7,225 125 5,635,100 40,871,342,500 1,910 372.294 7,250 J 7,800 7,225 T/B 25,700 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 27,950 27,950 27,325 27,600 -350 2,875,200 79,630,187,500 3,989 197.143 27,625 J 700 27,600 T/B 26,800 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,470 1,525 1,485 1,500 30 260,635,400 391,168,039,500 6,747 14,629.864 1,505 J 391,500 1,500 T/B 1,022,000 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,500 1,530 1,450 1,460 -40 25,250,000 37,235,030,000 3,747 2,342.935 1,470 J 40,200 1,460 T/B 203,900 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 550 555 520 520 -30 35,573,500 18,954,902,000 2,872 65.409 525 J 5,700 520 T/B 4,531,200 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,050 2,110 2,030 2,030 -20 62,629,600 128,070,454,000 6,526 541.599 2,040 J 6,500 2,030 T/B 698,700 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,145 1,185 1,150 1,170 25 22,962,600 26,816,768,000 5,487 2,429.654 1,175 J 107,000 1,170 T/B 2,323,600 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,495 1,575 1,500 1,570 75 84,402,100 131,289,310,000 9,554 523.333 1,570 T/J 2,441,800 1,565 B 89,400 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,030 1,040 1,020 1,020 -10 10,720,100 11,019,687,000 2,449 116.571 1,025 J 32,400 1,020 T/B 848,100 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,770 2,830 2,760 2,800 30 12,285,400 34,444,395,000 4,576 2,434.783 2,810 J 1,600 2,800 T/B 34,500 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,590 3,700 3,590 3,650 60 5,313,900 19,395,985,000 2,239 1,274.815 3,660 J 44,300 3,650 T/B 171,400 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,750 2,780 2,720 2,740 -10 358,617,100 983,878,530,000 14,902 1,439.945 2,740 T/J 33,500 2,730 B 2,473,300 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,000 27,900 27,025 27,600 600 10,559,100 292,066,000,000 8,516 32,857.143 27,600 T/J 51,900 27,575 B 7,700 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,795 1,915 1,810 1,915 120 51,638,500 96,980,880,500 10,126 49,027.138 1,915 T/J 799,500 1,900 B 2,200 Total 13,246,742,600 6,379,082,478,800 267,054 97,531,200 406,874,000 Jakarta, 25 November 2024 Trading Division