List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 16 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------------ 820 825 790 810 -10 28,494,600 22,984,658,500 3,263 987.805 815 J 1,300 810 T/B 39,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,240 1,240 1,190 1,200 -40 25,410,200 30,736,782,000 9,836 1,200.000 1,205 J 216,800 1,200 T/B 267,400 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 2,580 2,660 2,480 2,600 20 137,736,700 357,168,856,000 24,330 236.364 2,610 J 423,000 2,600 T/B 8,692,900 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,315 1,315 1,275 1,280 -35 9,572,400 12,285,407,000 2,058 5,100.821 1,280 T/J 311,100 1,275 B 257,600 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,150 9,150 8,875 9,150 0 11,459,400 103,843,472,500 4,271 539.823 9,150 T/J 54,500 9,100 B 2,700 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,585 1,585 1,545 1,560 -25 28,443,900 44,284,729,500 7,659 1,028.549 1,560 T/J 739,400 1,555 B 210,000 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,125 5,150 5,000 5,125 0 35,937,800 182,356,307,500 9,069 3,664.981 5,125 T/J 490,200 5,100 B 100 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,900 2,910 2,830 2,850 -50 18,416,300 52,637,632,000 5,476 572.077 2,860 J 124,900 2,850 T/B 2,890,800 9 BRMS Bumi Resources Minerals Tbk. --MO1K7CF20100B146------------ 416 410 392 398 -18 578,714,000 231,530,735,600 16,130 72.289 400 J 3,474,100 398 T/B 2,376,800 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,950 4,950 4,850 4,880 -70 2,546,700 12,439,402,000 1,871 22,225.258 4,920 J 30,000 4,880 T/B 103,300 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,270 2,300 2,250 2,270 0 36,978,500 84,496,216,000 1,706 115.204 2,280 J 312,400 2,270 T/B 2,658,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,850 11,900 11,725 11,800 -50 3,537,900 41,805,505,000 1,790 437.442 11,800 T/J 78,100 11,775 B 214,800 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,950 3,950 3,810 3,850 -100 4,077,800 15,727,940,000 3,857 1,595.062 3,860 J 3,800 3,850 T/B 1,100 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,175 8,200 8,025 8,125 -50 5,622,300 45,602,557,500 2,664 1,390.815 8,125 T/J 526,500 8,075 B 100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 7,150 7,175 7,100 7,175 25 2,334,500 16,649,647,500 1,462 369.718 7,175 T/J 65,500 7,150 B 1,200 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,630 2,640 2,570 2,590 -40 11,828,900 30,753,217,000 4,863 740.000 2,590 T/J 134,400 2,580 B 17,700 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,445 1,450 1,420 1,440 -5 38,742,700 55,623,958,500 3,372 14,044.670 1,440 T/J 1,126,100 1,435 B 1,200 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,445 1,445 1,385 1,390 -55 10,041,500 14,172,064,000 3,151 2,230.603 1,395 J 1,900 1,390 T/B 91,200 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 505 505 478 496 -9 151,556,500 74,073,418,800 6,675 62.390 498 J 450,100 496 T/B 35,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,925 1,955 1,900 1,900 -25 15,714,700 30,178,950,500 3,844 506.915 1,905 J 7,500 1,900 T/B 717,900 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,090 1,100 1,065 1,070 -20 25,109,300 26,968,909,500 3,432 2,221.991 1,075 J 178,800 1,070 T/B 170,000 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 18,575 18,500 15,900 15,900 -2,675 37,061,300 624,797,470,000 38,027 207,328.204 15,900 T/J 1,040,400 15,875 B 11,100 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,605 1,605 1,565 1,575 -30 17,185,900 27,199,343,000 3,067 525.000 1,580 J 21,600 1,575 T/B 509,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 955 960 930 935 -20 9,940,900 9,331,542,000 2,982 106.857 935 T/J 449,100 930 B 1,567,500 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,780 2,790 2,720 2,740 -40 9,329,800 25,595,422,000 4,679 2,382.609 2,750 J 103,500 2,740 T/B 22,600 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 3,400 3,420 3,340 3,360 -40 4,345,600 14,601,843,000 2,075 1,173.529 3,360 T/J 254,600 3,350 B 104,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,790 2,760 2,650 2,660 -130 147,655,600 396,083,136,000 21,604 1,397.903 2,670 J 54,700 2,660 T/B 1,417,300 28 TPIA Chandra Asri Pacific Tbk. --UO2K34B00000B111------------ 7,775 7,825 7,600 7,750 -25 7,334,400 56,416,967,500 3,067 7,886.516 7,750 T/J 155,800 7,700 B 300 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 28,125 28,150 27,650 28,025 -100 2,294,000 64,025,200,000 3,670 33,363.095 28,025 T/J 53,600 27,925 B 100 30 UNVR Unilever Indonesia Tbk. XDMO1SS3Q4H000D421------------ 1,870 1,870 1,820 1,825 -45 7,627,000 13,987,942,500 3,150 46,722.990 1,830 J 376,800 1,825 T/B 16,400 Total 1,425,051,100 2,718,359,232,900 203,100 11,260,500 22,399,100 Jakarta, 16 December 2024 Trading Division