List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 03 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------------ 755 765 735 760 5 19,858,400 15,011,293,000 2,585 926.829 765 J 973,600 760 T/B 700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,250 1,275 1,235 1,250 0 24,793,000 31,052,195,500 5,504 1,250.000 1,255 J 30,000 1,250 T/B 172,700 3 ADRO Alamtri Resources Indonesia Tbk. XDMO1SDAQ73200A121------------ 2,310 2,430 2,280 2,360 50 258,567,000 607,755,271,000 44,786 214.545 2,360 T/J 1,777,000 2,350 B 60,900 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,225 1,225 1,210 1,225 0 9,081,300 11,075,404,500 2,270 4,881.645 1,225 T/J 143,900 1,220 B 59,300 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,025 9,350 8,975 9,350 325 15,619,000 144,192,422,500 4,938 551.622 9,350 T/J 176,500 9,325 B 10,900 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,410 1,470 1,410 1,450 40 61,191,200 88,510,929,000 8,935 956.023 1,450 T/J 271,200 1,445 B 47,100 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,940 5,125 4,970 5,125 185 46,752,800 237,219,348,000 11,891 3,664.981 5,125 T/J 273,600 5,100 B 1,800 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,840 2,960 2,890 2,940 100 21,282,500 62,436,833,000 4,862 590.142 2,940 T/J 381,700 2,930 B 51,100 9 BRMS Bumi Resources Minerals Tbk. --M-1K7CF20100B146------------ 398 406 396 398 0 272,886,100 109,357,625,200 9,852 72.289 400 J 2,597,400 398 T/B 11,949,200 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,720 4,770 4,690 4,740 20 5,592,900 26,487,521,000 3,324 21,587.649 4,750 J 600 4,740 T/B 253,600 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,230 2,270 2,230 2,240 10 8,521,400 19,183,391,000 1,476 113.682 2,250 J 303,800 2,240 T/B 802,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,850 11,975 11,725 11,925 75 6,398,300 76,035,327,500 4,890 442.076 11,925 T/J 38,900 11,825 B 4,800 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,550 3,590 3,510 3,510 -40 5,880,100 20,806,933,000 3,008 1,454.199 3,530 J 5,900 3,510 T/B 455,100 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,550 7,850 7,550 7,775 225 18,804,600 145,534,010,000 5,269 1,330.903 7,775 T/J 524,000 7,725 B 200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 7,225 7,300 7,125 7,250 25 4,588,900 33,077,030,000 3,311 373.582 7,275 J 35,300 7,250 T/B 27,900 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,380 2,540 2,380 2,510 130 22,441,700 55,554,312,000 5,722 717.143 2,520 J 98,000 2,510 T/B 23,100 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,475 1,490 1,455 1,480 5 27,013,500 39,785,455,000 4,794 14,434.800 1,480 T/J 2,455,700 1,470 B 500 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,460 1,485 1,420 1,430 -30 17,304,300 24,995,319,000 4,754 2,294.793 1,435 J 69,600 1,430 T/B 65,100 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 505 525 505 515 10 24,115,300 12,405,023,000 939 64.780 515 T/J 2,123,800 510 B 564,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,840 1,875 1,840 1,860 20 22,197,200 41,257,276,000 4,417 496.243 1,865 J 52,300 1,860 T/B 37,300 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,050 1,075 1,045 1,070 20 18,267,900 19,358,818,500 2,800 2,221.991 1,075 J 164,300 1,070 T/B 89,500 22 PANI Pantai Indah Kapuk Dua Tbk. --U-2K30F00100H111------------ 15,400 15,600 15,100 15,200 -200 3,822,500 58,253,082,500 4,246 198,200.548 15,200 T/J 43,600 15,175 B 9,800 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,570 1,585 1,545 1,585 15 48,698,500 76,518,841,000 5,983 528.333 1,585 T/J 1,361,200 1,575 B 400,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 965 985 945 960 -5 12,335,700 11,895,261,000 4,639 109.714 965 J 67,400 960 T/B 127,900 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,670 2,710 2,670 2,700 30 6,349,300 17,095,677,000 3,201 2,347.826 2,710 J 316,300 2,700 T/B 6,600 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 3,420 3,470 3,280 3,290 -130 22,354,700 74,608,907,000 8,218 1,149.080 3,300 J 21,000 3,290 T/B 211,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,680 2,830 2,710 2,820 140 167,603,900 468,444,057,000 23,108 1,481.988 2,820 T/J 5,097,700 2,810 B 555,200 28 TPIA Chandra Asri Pacific Tbk. --U-2K34B00000B111------------ 7,050 7,200 6,775 6,975 -75 12,306,000 84,889,632,500 4,485 7,097.864 6,975 T/J 1,400 6,900 B 2,700 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 27,400 27,775 26,925 27,150 -250 2,433,500 66,212,305,000 3,388 32,321.429 27,175 J 300 27,150 T/B 34,000 30 UNVR Unilever Indonesia Tbk. CDMO1SS3Q4H000D421------------ 1,875 1,900 1,860 1,875 0 8,008,800 15,004,626,000 2,746 48,003.072 1,875 T/J 13,600 1,870 B 7,800 Total 1,195,070,300 2,694,014,126,700 200,341 19,419,600 16,034,200 Jakarta, 03 December 2024 Trading Division