List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 05 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------------ 770 780 760 765 -5 23,355,600 17,879,670,000 2,578 932.927 770 J 407,000 765 T/B 272,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,275 1,340 1,275 1,320 45 20,048,800 26,127,666,000 3,650 1,320.000 1,320 T/J 567,200 1,310 B 22,200 3 ADRO Alamtri Resources Indonesia Tbk. XDMO1SDAQ73200A121------------ 2,360 2,420 2,300 2,340 -20 179,016,300 418,687,725,000 26,314 212.727 2,340 T/J 3,460,400 2,330 B 24,500 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,270 1,330 1,255 1,315 45 20,916,400 27,104,837,000 3,555 5,240.296 1,315 T/J 22,400 1,310 B 34,500 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,575 9,625 9,375 9,550 -25 11,927,100 113,570,720,000 2,546 563.422 9,550 T/J 38,300 9,450 B 3,900 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,465 1,495 1,450 1,490 25 57,649,600 85,058,532,000 7,065 982.396 1,490 T/J 3,800 1,485 B 361,700 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,225 5,225 5,125 5,200 -25 21,948,400 113,693,250,000 5,091 3,718.615 5,200 T/J 534,200 5,175 B 40,300 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 3,000 2,990 2,930 2,970 -30 12,003,400 35,582,783,000 3,721 596.164 2,970 T/J 176,300 2,960 B 15,000 9 BRMS Bumi Resources Minerals Tbk. --M-1K7CF20100B146------------ 416 426 410 412 -4 223,364,500 92,349,526,000 6,246 74.832 412 T/J 4,829,200 410 B 23,958,400 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,980 4,970 4,870 4,930 -50 3,358,300 16,526,782,000 1,765 22,452.976 4,930 T/J 29,900 4,910 B 1,900 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,230 2,280 2,230 2,250 20 19,719,700 44,624,868,000 1,036 114.189 2,260 J 151,600 2,250 T/B 1,413,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,800 11,950 11,775 11,900 100 4,593,600 54,445,892,500 1,369 441.149 11,900 T/J 100 11,850 B 100 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,680 3,680 3,630 3,640 -40 4,625,700 16,853,525,000 2,245 1,508.058 3,650 J 700 3,640 T/B 52,300 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,850 7,875 7,800 7,875 25 7,087,100 55,561,007,500 2,298 1,348.020 7,875 T/J 994,400 7,850 B 1,200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 7,300 7,450 7,300 7,300 0 4,632,600 34,034,350,000 2,252 376.159 7,325 J 1,000 7,300 T/B 267,900 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,560 2,560 2,490 2,530 -30 9,622,300 24,283,611,000 2,316 722.857 2,530 T/J 266,700 2,520 B 3,300 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,485 1,505 1,475 1,505 20 27,924,000 41,566,888,500 3,707 14,678.631 1,505 T/J 157,600 1,500 B 700 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,435 1,460 1,415 1,445 10 8,443,300 12,061,121,500 1,437 2,318.864 1,445 T/J 67,300 1,430 B 5,600 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 530 530 515 520 -10 15,070,700 7,831,249,500 911 65.409 520 T/J 5,099,400 515 B 1,077,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,930 1,945 1,905 1,920 -10 14,573,800 27,952,043,500 3,067 512.251 1,925 J 156,000 1,920 T/B 100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,130 1,130 1,100 1,125 -5 14,337,700 15,985,927,500 2,260 2,336.206 1,125 T/J 84,900 1,120 B 18,400 22 PANI Pantai Indah Kapuk Dua Tbk. --U-2K30F00100H111------------ 15,175 15,425 15,150 15,200 25 3,382,000 51,580,582,500 3,180 198,200.548 15,200 T/J 60,700 15,175 B 23,300 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,595 1,590 1,560 1,570 -25 24,072,400 37,823,427,000 3,259 523.333 1,570 T/J 31,000 1,565 B 1,462,700 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,000 1,010 975 985 -15 12,369,700 12,213,548,000 3,265 112.571 990 J 136,700 985 T/B 29,000 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,710 2,770 2,700 2,740 30 8,311,500 22,664,201,000 4,069 2,382.609 2,740 T/J 351,300 2,730 B 9,200 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 3,440 3,430 3,360 3,370 -70 6,901,600 23,392,548,000 3,161 1,177.021 3,380 J 15,400 3,370 T/B 322,900 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,840 2,840 2,730 2,770 -70 96,025,400 265,574,164,000 13,510 1,455.711 2,770 T/J 1,425,300 2,760 B 25,100 28 TPIA Chandra Asri Pacific Tbk. --U-2K34B00000B111------------ 7,575 8,450 7,525 8,375 800 25,022,600 201,664,520,000 9,846 8,522.525 8,375 T/J 1,006,700 8,350 B 17,700 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 27,625 27,650 27,500 27,625 0 1,133,200 31,256,940,000 1,899 32,886.905 27,650 J 69,300 27,625 T/B 67,400 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4H000D421------------ 1,910 1,890 1,850 1,875 -35 6,319,800 11,831,372,000 2,941 48,003.072 1,875 T/J 88,000 1,870 B 16,300 Total 887,757,100 1,939,783,278,000 130,559 20,232,800 29,548,900 Jakarta, 05 December 2024 Trading Division