List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 02 December 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. --MO1SK5MD1100E743------------ 770 780 755 755 -15 19,416,400 14,818,947,500 2,513 920.732 760 J 21,700 755 T/B 342,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,225 1,310 1,230 1,250 25 19,947,600 25,463,388,000 8,670 1,250.000 1,260 J 181,300 1,250 T/B 341,600 3 ADRO Alamtri Resources Indonesia Tbk. XDMO1SDAQ73200A121------------ 2,080 2,380 2,090 2,310 230 517,878,000 1,167,450,121,000 76,753 210.000 2,310 T/J 2,447,400 2,300 B 1,086,900 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,230 1,245 1,215 1,225 -5 6,943,300 8,513,867,000 2,104 4,881.645 1,225 T/J 40,300 1,220 B 17,300 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,000 9,150 8,950 9,025 25 11,090,900 100,247,057,500 2,608 532.448 9,050 J 18,800 9,025 T/B 2,500 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,430 1,435 1,410 1,410 -20 28,640,700 40,709,154,000 8,212 929.650 1,415 J 5,000 1,410 T/B 1,672,700 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,100 5,150 4,900 4,940 -160 47,373,200 235,601,023,000 14,144 3,532.684 4,940 T/J 1,249,500 4,930 B 10,900 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,900 2,930 2,830 2,840 -60 17,742,700 50,973,609,000 6,446 570.069 2,850 J 62,600 2,840 T/B 42,000 9 BRMS Bumi Resources Minerals Tbk. --M-1K7CF20100B146------------ 414 430 396 398 -16 889,407,600 366,927,751,200 25,327 72.289 400 J 729,000 398 T/B 1,902,200 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,670 4,790 4,670 4,720 50 2,396,300 11,317,393,000 2,295 21,496.561 4,730 J 15,000 4,720 T/B 168,900 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,220 2,250 2,220 2,230 10 4,443,100 9,941,594,000 1,256 113.174 2,240 J 388,100 2,230 T/B 732,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,900 12,000 11,700 11,850 -50 4,943,400 58,714,400,000 2,516 439.296 11,875 J 1,600 11,850 T/B 242,400 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,600 3,640 3,550 3,550 -50 4,101,900 14,683,192,000 2,546 1,470.771 3,560 J 12,200 3,550 T/B 438,200 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,550 7,600 7,475 7,550 0 7,732,700 58,332,915,000 2,887 1,292.388 7,550 T/J 419,000 7,525 B 500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 7,250 7,375 7,200 7,225 -25 1,666,900 12,105,630,000 1,811 372.294 7,250 J 19,300 7,225 T/B 153,800 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,400 2,450 2,360 2,380 -20 9,255,100 22,138,333,000 2,428 680.000 2,380 T/J 116,400 2,370 B 6,800 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,500 1,505 1,475 1,475 -25 23,689,200 35,183,193,000 5,586 14,386.033 1,480 J 3,400 1,475 T/B 366,700 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,575 1,560 1,460 1,460 -115 10,650,400 15,960,547,500 2,655 2,342.935 1,465 J 1,700 1,460 T/B 4,400 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 500 515 500 505 5 24,064,200 12,173,276,500 1,920 63.522 510 J 2,550,000 505 T/B 593,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,840 1,915 1,815 1,840 0 38,479,700 71,882,488,000 7,305 490.908 1,845 J 129,900 1,840 T/B 41,500 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,090 1,115 1,050 1,050 -40 20,359,200 21,832,424,500 4,336 2,180.459 1,050 T/J 6,079,600 1,045 B 434,100 22 PANI Pantai Indah Kapuk Dua Tbk. --U-2K30F00100H111------------ 15,550 15,650 15,050 15,400 -150 8,888,100 137,258,215,000 7,055 200,808.450 15,400 T/J 302,600 15,375 B 400 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,520 1,570 1,525 1,570 50 52,765,000 82,013,296,500 5,946 523.333 1,570 T/J 3,203,600 1,555 B 3,300 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 990 1,005 965 965 -25 11,433,500 11,198,540,500 5,345 110.286 970 J 86,100 965 T/B 50,700 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,700 2,730 2,660 2,670 -30 12,311,800 33,192,468,000 7,406 2,321.739 2,680 J 25,000 2,670 T/B 59,400 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 3,500 3,540 3,420 3,420 -80 5,879,700 20,308,756,000 4,039 1,194.484 3,430 J 38,900 3,420 T/B 11,900 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,710 2,730 2,680 2,680 -30 66,025,900 178,335,371,000 11,727 1,408.414 2,690 J 56,400 2,680 T/B 1,761,300 28 TPIA Chandra Asri Pacific Tbk. --U-2K34B00000B111------------ 6,950 7,100 6,800 7,050 100 8,820,600 61,370,782,500 3,028 7,174.185 7,075 J 46,300 7,050 T/B 8,900 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 26,775 27,800 26,775 27,400 625 3,899,900 107,393,137,500 5,899 32,619.048 27,425 J 1,400 27,400 T/B 1,300 30 UNVR Unilever Indonesia Tbk. CDMO1SS3Q4H000D421------------ 1,865 1,900 1,850 1,875 10 8,835,100 16,581,113,500 3,359 48,003.072 1,875 T/J 449,800 1,870 B 1,500 Total 1,889,082,100 3,002,621,985,200 238,122 18,701,900 10,500,700 Jakarta, 02 December 2024 Trading Division