List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 04 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------------ 760 780 745 770 10 49,136,900 37,755,075,500 3,376 939.024 775 J 121,100 770 T/B 618,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,250 1,280 1,255 1,275 25 15,208,500 19,297,665,000 2,947 1,275.000 1,280 J 1,846,800 1,275 T/B 1,266,800 3 ADRO Alamtri Resources Indonesia Tbk. XDMO1SDAQ73200A121------------ 2,360 2,380 2,300 2,360 0 135,756,100 317,382,380,000 22,016 214.545 2,360 T/J 829,700 2,350 B 625,900 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,225 1,280 1,230 1,270 45 14,029,000 17,756,419,500 3,157 5,060.971 1,275 J 21,200 1,270 T/B 246,800 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,350 9,675 9,325 9,575 225 22,012,400 209,476,020,000 6,224 564.897 9,600 J 1,000 9,575 T/B 47,000 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,450 1,470 1,440 1,465 15 46,067,800 67,247,699,000 9,689 965.913 1,470 J 966,400 1,465 T/B 5,100 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,125 5,225 5,075 5,225 100 51,733,400 268,170,857,500 11,485 3,736.493 5,225 T/J 1,841,000 5,200 B 3,700 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,940 3,010 2,940 3,000 60 30,144,600 90,027,064,000 6,990 602.186 3,000 T/J 422,300 2,990 B 4,055,700 9 BRMS Bumi Resources Minerals Tbk. --M-1K7CF20100B146------------ 398 422 400 416 18 503,990,100 209,081,755,000 15,186 75.559 418 J 4,087,300 416 T/B 2,979,500 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,740 4,990 4,740 4,980 240 6,121,800 29,988,419,000 3,479 22,680.694 4,990 J 130,800 4,980 T/B 5,700 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,240 2,260 2,230 2,230 -10 19,841,100 44,601,744,000 1,299 113.174 2,240 J 10,100 2,230 T/B 749,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,925 11,925 11,775 11,800 -125 4,248,900 50,189,357,500 2,914 437.442 11,825 J 900 11,775 B 67,300 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,510 3,710 3,530 3,680 170 6,535,800 23,881,541,000 3,426 1,524.630 3,680 T/J 13,700 3,670 B 132,200 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,775 7,850 7,775 7,850 75 16,801,400 131,324,305,000 3,699 1,343.741 7,850 T/J 715,100 7,775 B 19,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 7,250 7,550 7,275 7,300 50 6,684,500 49,331,255,000 3,697 376.159 7,325 J 700 7,300 T/B 163,700 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,510 2,560 2,490 2,560 50 17,621,200 44,665,007,000 4,102 731.429 2,560 T/J 736,300 2,550 B 1,200 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,480 1,500 1,475 1,485 5 39,806,500 59,158,592,500 6,640 14,483.566 1,485 T/J 535,000 1,480 B 172,600 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,430 1,470 1,420 1,435 5 12,533,400 18,145,590,500 2,711 2,302.816 1,440 J 3,000 1,435 T/B 131,400 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 515 535 515 530 15 35,294,100 18,630,675,000 1,909 66.667 530 T/J 181,800 525 B 241,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,860 1,940 1,850 1,930 70 37,877,700 72,452,159,000 6,387 514.919 1,935 J 33,700 1,930 T/B 58,400 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,070 1,135 1,080 1,130 60 23,670,400 26,301,932,500 4,033 2,346.589 1,135 J 558,700 1,130 T/B 53,200 22 PANI Pantai Indah Kapuk Dua Tbk. --U-2K30F00100H111------------ 15,200 15,375 15,100 15,175 -25 3,017,000 45,824,387,500 3,006 197,874.560 15,175 T/J 18,500 15,150 B 50,600 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,585 1,595 1,565 1,595 10 50,400,300 79,845,800,500 5,687 531.667 1,595 T/J 4,250,100 1,585 B 3,400 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 960 1,030 960 1,000 40 35,524,500 35,729,314,500 5,492 114.286 1,000 T/J 438,900 995 B 496,500 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,700 2,750 2,700 2,710 10 10,573,800 28,860,570,000 3,730 2,356.522 2,730 J 215,400 2,710 T/B 808,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 3,290 3,440 3,310 3,440 150 19,718,800 66,819,757,000 5,209 1,201.470 3,440 T/J 468,700 3,430 B 20,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,820 2,850 2,800 2,840 20 83,412,800 236,421,290,000 15,358 1,492.498 2,850 J 3,875,400 2,840 T/B 133,600 28 TPIA Chandra Asri Pacific Tbk. --U-2K34B00000B111------------ 6,975 7,950 6,875 7,575 600 20,146,500 149,864,487,500 9,670 7,708.433 7,575 T/J 20,100 7,550 B 21,400 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 27,150 27,625 27,275 27,625 475 2,384,200 65,643,582,500 3,235 32,886.905 27,625 T/J 36,200 27,550 B 1,900 30 UNVR Unilever Indonesia Tbk. CDMO1SS3Q4H000D421------------ 1,875 1,920 1,860 1,910 35 11,996,400 22,818,462,500 3,514 48,899.130 1,910 T/J 150,200 1,905 B 94,100 Total 1,332,289,900 2,536,693,165,500 180,267 22,530,100 13,275,600 Jakarta, 04 December 2024 Trading Division