List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 09 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------------ 770 780 765 770 0 18,256,500 14,106,210,000 3,081 939.024 775 J 563,700 770 T/B 1,462,300 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,315 1,380 1,295 1,345 30 29,862,000 40,106,747,000 10,053 1,345.000 1,350 J 101,300 1,345 T/B 680,500 3 ADRO Alamtri Resources Indonesia Tbk. XDMO1SDAQ73200A121------------ 2,300 2,700 2,310 2,680 380 509,279,500 1,279,982,938,000 67,385 243.636 2,690 J 3,389,100 2,680 T/B 12,704,500 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,320 1,345 1,310 1,345 25 11,416,100 15,186,886,500 6,039 5,359.847 1,345 T/J 392,500 1,340 B 48,000 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,525 9,550 9,300 9,325 -200 12,390,000 116,412,520,000 5,301 550.147 9,350 J 500 9,325 T/B 628,500 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,485 1,510 1,480 1,490 5 42,618,200 63,789,401,000 9,795 982.396 1,490 T/J 1,568,200 1,485 B 846,900 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,150 5,225 5,100 5,225 75 37,208,600 192,724,605,000 6,857 3,736.493 5,225 T/J 2,470,500 5,200 B 500 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,980 3,030 2,980 3,010 30 19,293,600 57,963,093,000 4,963 604.193 3,020 J 2,294,500 3,010 T/B 2,042,900 9 BRMS Bumi Resources Minerals Tbk. --MO1K7CF20100B146------------ 408 424 410 418 10 423,631,500 177,256,338,800 12,303 75.922 420 J 2,059,200 418 T/B 1,118,800 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,910 4,980 4,910 4,910 0 2,171,000 10,705,047,000 1,594 22,361.889 4,920 J 12,900 4,910 T/B 26,500 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,310 2,350 2,300 2,300 -10 21,671,000 50,181,049,000 2,952 116.727 2,310 J 79,100 2,300 T/B 3,779,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,825 11,800 11,700 11,775 -50 4,161,700 48,996,517,500 3,829 436.515 11,775 T/J 2,600 11,750 B 419,300 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,640 3,660 3,600 3,620 -20 3,221,600 11,690,142,000 1,682 1,499.772 3,630 J 10,500 3,620 T/B 319,600 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,925 8,200 7,875 8,200 275 17,366,100 140,745,727,500 4,695 1,403.653 8,200 T/J 620,100 8,175 B 600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 7,125 7,250 7,125 7,125 0 3,652,600 26,225,827,500 2,982 367.141 7,175 J 5,200 7,125 T/B 486,100 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,500 2,520 2,440 2,480 -20 10,478,300 25,912,560,000 2,924 708.571 2,490 J 17,500 2,480 T/B 167,600 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,465 1,510 1,475 1,485 20 36,920,200 55,048,663,000 5,887 14,483.566 1,495 J 201,100 1,485 T/B 3,503,900 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,415 1,435 1,385 1,385 -30 13,968,500 19,654,605,500 5,976 2,222.579 1,390 J 34,200 1,385 T/B 566,900 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 510 520 510 515 5 11,577,300 5,943,787,000 1,142 64.780 515 T/J 13,500 510 B 1,905,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,910 1,960 1,910 1,920 10 22,814,000 43,946,178,000 5,406 512.251 1,925 J 108,800 1,920 T/B 571,500 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,150 1,155 1,125 1,135 -15 33,008,800 37,536,158,000 4,779 2,356.972 1,140 J 524,700 1,135 T/B 1,080,800 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 17,000 18,000 17,150 18,000 1,000 17,788,600 314,832,907,500 18,501 234,711.175 18,000 T/J 1,015,300 17,975 B 4,600 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,625 1,665 1,625 1,665 40 62,431,500 103,012,265,500 6,423 555.000 1,665 T/J 1,273,600 1,640 B 3,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 975 990 970 975 0 12,431,600 12,188,010,000 3,302 111.429 980 J 26,800 975 T/B 146,000 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,730 2,760 2,730 2,750 20 10,858,500 29,789,928,000 4,581 2,391.304 2,760 J 518,400 2,750 T/B 56,800 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 3,280 3,330 3,270 3,310 30 10,425,600 34,482,794,000 3,687 1,156.065 3,320 J 92,300 3,310 T/B 64,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,760 2,770 2,730 2,740 -20 63,671,900 174,744,295,000 10,866 1,439.945 2,750 J 110,200 2,740 T/B 3,450,800 28 TPIA Chandra Asri Pacific Tbk. --UO2K34B00000B111------------ 8,675 8,750 8,250 8,250 -425 10,346,300 87,239,877,500 5,575 8,395.323 8,300 J 200 8,250 T/B 396,800 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 27,950 28,500 27,975 28,500 550 3,842,500 109,002,150,000 6,556 33,928.571 28,500 T/J 155,500 28,475 B 2,300 30 UNVR Unilever Indonesia Tbk. XDMO1SS3Q4H000D421------------ 1,870 1,915 1,865 1,895 25 7,794,200 14,765,180,000 2,577 48,515.105 1,900 J 67,500 1,895 T/B 84,300 Total 1,484,557,800 3,314,172,408,800 231,693 17,729,500 36,569,500 Jakarta, 09 December 2024 Trading Division