List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 26 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------------ 785 795 780 780 -5 18,547,700 14,537,945,500 1,685 951.220 785 J 51,300 780 T/B 3,857,100 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X32F30000A121------------ 1,265 1,295 1,265 1,270 5 21,262,900 27,169,854,500 4,461 1,270.000 1,270 T/J 257,800 1,265 B 15,900 3 ADRO Alamtri Resources Indonesia Tbk. CDSO1SDAQ73200A121------------ 3,770 3,820 3,670 3,670 -100 283,961,800 1,056,606,596,000 42,427 333.636 3,680 J 875,600 3,670 T/B 3,634,800 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,265 1,270 1,225 1,230 -35 20,033,500 24,933,345,000 6,962 4,901.570 1,235 J 527,800 1,230 T/B 61,900 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,100 9,375 9,100 9,100 0 14,723,900 136,061,632,500 3,262 536.873 9,150 J 100 9,100 T/B 775,300 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,485 1,485 1,445 1,450 -35 30,282,300 44,140,593,000 6,895 956.023 1,450 T/J 590,300 1,445 B 203,100 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,175 5,200 5,100 5,150 -25 45,059,300 232,025,647,500 8,239 3,682.859 5,175 J 1,599,400 5,150 T/B 2,732,600 8 BRIS Bank Syariah Indonesia Tbk. --UO1XEBRPR100G111------------ 2,950 2,980 2,910 2,920 -30 10,893,000 31,905,156,000 3,944 586.128 2,920 T/J 3,800 2,910 B 2,353,800 9 BRMS Bumi Resources Minerals Tbk. --S-1K7CF20100B146------------ 422 426 402 410 -12 686,402,500 282,855,452,200 21,369 74.469 412 J 2,652,000 410 T/B 4,334,400 10 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 870 920 860 895 25 338,870,600 301,865,074,000 27,103 349.978 900 J 469,700 895 T/B 5,640,500 11 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,680 4,710 4,650 4,670 -10 3,739,600 17,469,717,000 1,586 21,268.844 4,670 T/J 1,800 4,660 B 93,900 12 EXCL XL Axiata Tbk. --SO1S3TM0N000J321------------ 2,190 2,210 2,170 2,180 -10 12,581,900 27,519,836,000 855 110.637 2,190 J 30,500 2,180 T/B 775,900 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 76 77 74 74 -2 3,858,695,500 291,379,264,000 18,611 21.893 75 J 36,467,500 74 T/B 681,335,300 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,950 12,175 11,900 11,975 25 4,931,800 58,962,027,500 2,678 443.930 11,975 T/J 723,300 11,900 B 4,900 15 INCO Vale Indonesia Tbk. --SO1SNPM3H600B146------------ 3,670 3,700 3,650 3,650 -20 3,768,500 13,826,241,000 1,864 1,512.201 3,660 J 24,100 3,650 T/B 3,400 16 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,600 7,675 7,500 7,650 50 8,590,100 65,341,942,500 3,151 1,309.505 7,650 T/J 371,100 7,575 B 100 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 7,225 7,325 7,175 7,175 -50 2,948,600 21,337,060,000 1,830 369.718 7,200 J 300,500 7,175 T/B 156,000 18 ITMG Indo Tambangraya Megah Tbk. --SO1S3EU63200A121------------ 27,600 27,850 27,400 27,425 -175 1,507,600 41,671,170,000 2,087 195.893 27,450 J 200 27,425 T/B 2,100 19 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,500 1,540 1,480 1,480 -20 27,441,400 41,253,430,000 3,698 14,434.800 1,505 J 7,500 1,480 T/B 655,800 20 MAPI Mitra Adiperkasa Tbk. --SO1XDCM4D100E741------------ 1,460 1,525 1,470 1,515 55 7,702,300 11,610,722,500 1,770 2,431.196 1,515 T/J 900 1,510 B 1,300 21 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 520 535 520 525 5 22,329,500 11,746,017,500 1,373 66.038 530 J 823,100 525 T/B 15,610,800 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,030 2,030 1,995 2,000 -30 28,688,500 57,660,422,500 5,896 533.595 2,010 J 267,800 2,000 T/B 348,900 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,170 1,160 1,120 1,125 -45 20,457,100 23,264,327,000 3,122 2,336.206 1,130 J 12,000 1,125 T/B 1,566,500 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,570 1,575 1,535 1,535 -35 27,779,100 43,158,217,000 5,339 511.667 1,545 J 26,400 1,535 T/B 782,800 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,020 1,030 1,010 1,015 -5 7,873,400 8,013,206,500 2,324 116.000 1,015 T/J 50,000 1,010 B 1,244,500 26 PTBA Bukit Asam Tbk. --SO1XDEXL3000A121------------ 2,800 2,830 2,760 2,760 -40 6,816,800 18,969,508,000 5,326 2,400.000 2,770 J 21,100 2,760 T/B 234,300 27 SMGR Semen Indonesia (Persero) Tbk. --SO1SNVX96100B121------------ 3,650 3,720 3,600 3,600 -50 5,081,100 18,560,699,000 2,301 1,257.352 3,620 J 38,500 3,600 T/B 379,800 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,740 2,800 2,680 2,710 -30 106,721,000 291,351,929,000 15,214 1,424.180 2,710 T/J 6,583,300 2,700 B 23,200 29 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,600 27,900 27,350 27,500 -100 3,365,800 92,637,330,000 3,893 32,738.095 27,500 T/J 10,500 27,375 B 1,000 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 1,915 1,935 1,870 1,870 -45 25,359,300 48,241,986,000 7,166 47,875.064 1,870 T/J 26,600 1,865 B 140,600 Total 5,656,416,400 3,356,076,349,200 216,431 52,814,500 726,970,500 Jakarta, 26 November 2024 Trading Division