List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 12 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------------ 820 830 815 825 5 29,886,200 24,545,207,500 3,116 1,006.098 830 J 1,291,400 825 T/B 2,012,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,300 1,310 1,270 1,270 -30 11,243,900 14,403,553,500 3,392 1,270.000 1,280 J 65,600 1,270 T/B 116,300 3 ADRO Alamtri Resources Indonesia Tbk. XDMO1SDAQ73200A121------------ 2,610 2,660 2,510 2,530 -80 120,595,500 310,344,942,000 28,277 230.000 2,540 J 52,200 2,530 T/B 205,600 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,335 1,355 1,325 1,335 0 12,145,100 16,386,626,000 2,444 5,319.997 1,340 J 5,200 1,335 T/B 761,300 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,225 9,375 9,100 9,300 75 11,659,200 108,416,100,000 2,832 548.673 9,325 J 100 9,300 T/B 120,200 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,600 1,635 1,585 1,615 15 62,213,000 100,234,635,000 11,178 1,064.812 1,620 J 1,339,300 1,615 T/B 277,700 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,250 5,225 5,050 5,100 -150 37,254,100 190,374,522,500 8,502 3,647.103 5,125 J 151,600 5,100 T/B 1,036,500 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,970 2,960 2,900 2,900 -70 18,882,800 55,110,040,000 6,711 582.113 2,910 J 54,500 2,900 T/B 1,135,900 9 BRMS Bumi Resources Minerals Tbk. --MO1K7CF20100B146------------ 432 446 432 438 6 351,959,900 154,312,753,400 10,201 79.554 440 J 5,982,700 438 T/B 718,100 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,990 5,050 4,930 4,950 -40 3,310,700 16,454,831,500 1,725 22,544.063 4,950 T/J 21,200 4,940 B 33,200 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,240 2,290 2,220 2,260 20 69,544,600 157,352,061,000 4,872 114.697 2,270 J 863,300 2,260 T/B 451,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,725 11,650 11,400 11,600 -125 3,262,700 37,679,895,000 2,440 430.028 11,625 J 10,500 11,600 T/B 100 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,750 3,950 3,690 3,900 150 13,074,400 50,077,342,000 4,248 1,615.777 3,900 T/J 219,000 3,890 B 3,300 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,200 8,200 8,025 8,200 0 8,878,600 72,058,590,000 3,758 1,403.653 8,200 T/J 102,600 8,175 B 100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 7,200 7,250 7,150 7,200 0 2,351,800 16,886,392,500 1,733 371.006 7,200 T/J 157,600 7,175 B 38,300 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,480 2,550 2,450 2,520 40 12,749,200 31,906,034,000 3,264 720.000 2,530 J 565,000 2,520 T/B 6,100 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,505 1,520 1,430 1,455 -50 47,343,600 69,556,422,000 4,720 14,190.968 1,455 T/J 51,100 1,450 B 2,600 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,415 1,465 1,405 1,455 40 17,781,000 25,586,058,000 2,885 2,334.911 1,460 J 11,700 1,455 T/B 27,000 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 520 525 510 520 0 20,004,900 10,336,673,500 1,237 65.409 520 T/J 74,700 515 B 1,835,900 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,985 1,985 1,930 1,945 -40 20,362,700 39,692,477,500 5,299 518.921 1,945 T/J 162,900 1,940 B 137,900 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,140 1,170 1,105 1,120 -20 28,938,000 32,837,280,000 3,797 2,325.823 1,125 J 24,100 1,120 T/B 260,900 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 19,100 19,525 18,200 18,900 -200 15,525,500 293,620,830,000 18,220 246,446.734 18,900 T/J 387,800 18,825 B 300 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,605 1,630 1,605 1,615 10 29,522,000 47,721,983,500 3,506 538.333 1,615 T/J 514,500 1,610 B 55,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 965 975 955 960 -5 11,256,600 10,824,530,500 2,627 109.714 965 J 236,800 960 T/B 9,000 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,800 2,830 2,780 2,800 0 9,050,900 25,330,817,000 3,691 2,434.783 2,810 J 66,000 2,800 T/B 10,800 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 3,440 3,520 3,360 3,380 -60 11,730,700 40,215,087,000 4,969 1,180.514 3,390 J 72,100 3,380 T/B 3,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,860 2,850 2,780 2,820 -40 66,977,700 187,971,549,000 10,530 1,481.988 2,820 T/J 1,185,400 2,810 B 14,700 28 TPIA Chandra Asri Pacific Tbk. --UO2K34B00000B111------------ 7,950 8,050 7,900 8,000 50 5,831,100 46,631,597,500 2,900 8,140.919 8,000 T/J 63,100 7,975 B 100 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 27,775 28,400 27,750 27,950 175 2,407,100 67,339,890,000 3,474 33,273.810 27,950 T/J 509,500 27,925 B 2,100 30 UNVR Unilever Indonesia Tbk. XDMO1SS3Q4H000D421------------ 1,945 1,955 1,905 1,905 -40 7,574,000 14,544,949,000 2,977 48,771.121 1,910 J 2,200 1,905 T/B 110,400 Total 1,063,317,500 2,268,753,670,400 169,525 14,243,700 9,386,700 Jakarta, 12 December 2024 Trading Division