List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 18 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------------ 800 830 790 830 30 45,616,600 37,089,980,000 4,178 1,012.195 830 T/J 2,105,000 825 B 67,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,165 1,180 1,120 1,140 -25 21,387,600 24,505,809,500 9,952 1,140.000 1,145 J 109,400 1,140 T/B 13,500 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 2,510 2,630 2,540 2,590 80 91,709,300 236,952,084,000 21,955 235.455 2,590 T/J 223,700 2,580 B 48,000 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,225 1,235 1,155 1,170 -55 24,012,100 28,311,856,000 11,361 4,662.469 1,170 T/J 1,300 1,165 B 151,400 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,000 9,100 8,850 8,850 -150 12,361,700 110,759,450,000 3,478 522.124 8,850 T/J 49,900 8,825 B 57,500 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,510 1,535 1,495 1,515 5 25,835,100 39,241,865,500 6,916 998.879 1,520 J 453,700 1,515 T/B 201,300 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,980 5,050 4,960 5,000 20 27,412,000 136,932,951,500 7,313 3,575.592 5,025 J 341,200 4,990 B 59,700 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,760 2,780 2,670 2,680 -80 30,612,600 83,109,120,000 8,420 537.953 2,690 J 5,400 2,680 T/B 146,600 9 BRMS Bumi Resources Minerals Tbk. --MO1K7CF20100B146------------ 380 394 370 376 -4 426,361,100 161,156,256,800 11,650 68.293 378 J 1,405,700 376 T/B 2,362,400 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,840 4,840 4,750 4,750 -90 3,664,800 17,562,466,000 3,621 21,633.192 4,760 J 1,500 4,750 T/B 58,300 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,280 2,300 2,250 2,260 -20 44,342,600 100,673,495,000 1,901 114.697 2,270 J 25,200 2,260 T/B 3,295,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,525 11,550 11,150 11,325 -200 7,023,500 79,217,200,000 3,469 419.833 11,350 J 10,700 11,325 T/B 1,600 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,760 3,840 3,740 3,750 -10 3,203,300 12,120,687,000 1,540 1,553.631 3,760 J 11,000 3,750 T/B 21,300 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,050 8,050 7,750 7,825 -225 7,359,400 57,747,887,500 4,204 1,339.461 7,825 T/J 103,000 7,800 B 3,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 7,000 7,050 6,825 6,825 -175 3,646,500 25,150,350,000 2,985 351.683 6,875 J 600 6,825 T/B 189,400 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,550 2,560 2,430 2,430 -120 11,161,900 27,566,334,000 5,185 694.286 2,430 T/J 41,100 2,420 B 131,000 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,400 1,430 1,355 1,380 -20 32,062,400 44,284,091,000 3,694 13,459.475 1,380 T/J 22,200 1,375 B 33,100 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,360 1,435 1,360 1,390 30 16,295,900 22,717,428,500 4,227 2,230.603 1,390 T/J 536,200 1,385 B 76,100 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 488 492 480 480 -8 15,192,700 7,347,070,600 2,025 60.377 482 J 122,800 480 T/B 89,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,840 1,870 1,760 1,760 -80 22,409,900 40,555,186,500 5,420 469.564 1,770 J 44,000 1,760 T/B 209,500 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,045 1,090 1,015 1,030 -15 55,043,100 57,962,641,500 5,738 2,138.926 1,030 T/J 759,000 1,025 B 744,800 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,900 16,625 15,500 16,000 100 9,348,500 150,275,100,000 11,384 208,632.155 16,000 T/J 56,200 15,975 B 700 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,525 1,565 1,525 1,550 25 23,509,500 36,488,302,000 4,035 516.667 1,555 J 3,600 1,550 T/B 26,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 900 920 900 900 0 12,611,900 11,436,259,000 3,324 102.857 905 J 159,800 900 T/B 344,000 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,670 2,710 2,660 2,680 10 5,529,700 14,808,194,000 3,949 2,330.435 2,690 J 71,500 2,680 T/B 233,700 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 3,290 3,390 3,300 3,380 90 10,466,100 35,189,071,000 3,023 1,180.514 3,380 T/J 106,200 3,370 B 1,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,620 2,660 2,570 2,570 -50 79,565,300 206,404,413,000 12,936 1,350.606 2,580 J 45,800 2,570 T/B 2,282,600 28 TPIA Chandra Asri Pacific Tbk. --UO2K34B00000B111------------ 7,675 7,975 7,600 7,600 -75 11,824,800 92,303,227,500 6,457 7,733.873 7,625 J 500 7,600 T/B 429,800 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 26,250 26,775 26,225 26,275 25 2,372,600 62,760,140,000 4,074 31,279.762 26,300 J 100 26,275 T/B 300 30 UNVR Unilever Indonesia Tbk. XDMO1SS3Q4H000D421------------ 1,760 1,820 1,750 1,805 45 10,167,000 18,192,879,000 4,333 46,210.958 1,805 T/J 337,500 1,800 B 44,100 Total 1,092,109,500 1,978,821,796,400 182,747 7,153,800 11,323,200 Jakarta, 18 December 2024 Trading Division