List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 19 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------------ 830 825 785 800 -30 23,279,300 18,618,316,500 2,730 975.610 805 J 224,900 800 T/B 7,770,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,140 1,150 1,055 1,130 -10 44,493,400 48,572,127,500 8,663 1,130.000 1,130 T/J 50,500 1,125 B 42,900 3 ADRO Alamtri Resources Indonesia Tbk. CDMO1SDAQ73200A121------------ 2,590 2,580 2,520 2,540 -50 57,029,200 145,145,441,000 14,049 230.909 2,550 J 318,300 2,540 T/B 2,134,800 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,170 1,165 1,115 1,120 -50 17,013,800 19,222,399,500 3,281 4,463.218 1,130 J 207,600 1,120 T/B 500 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,850 8,975 8,675 8,950 100 9,952,100 88,126,867,500 3,865 528.024 8,950 T/J 31,100 8,875 B 100 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,515 1,495 1,445 1,470 -45 40,890,300 60,064,635,000 10,201 969.209 1,470 T/J 700 1,465 B 63,900 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,000 4,950 4,860 4,880 -120 39,151,900 191,743,533,000 12,144 3,489.777 4,890 J 75,000 4,880 T/B 654,100 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,680 2,660 2,560 2,640 -40 23,178,400 60,793,558,000 6,535 529.924 2,650 J 124,900 2,640 T/B 441,900 9 BRMS Bumi Resources Minerals Tbk. --MO1K7CF20100B146------------ 376 366 348 352 -24 669,122,500 237,259,546,200 17,350 63.934 354 J 747,400 352 T/B 5,775,000 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,750 4,740 4,600 4,600 -150 5,217,900 24,195,066,000 3,742 20,950.039 4,630 J 6,000 4,600 T/B 27,300 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,260 2,260 2,240 2,240 -20 14,885,600 33,452,950,000 968 113.682 2,250 J 560,000 2,240 T/B 5,437,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,325 11,375 10,925 11,200 -125 7,376,500 82,121,707,500 2,817 415.199 11,200 T/J 31,000 11,150 B 500 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,750 3,720 3,600 3,600 -150 8,656,100 31,452,361,000 4,546 1,491.486 3,610 J 4,600 3,600 T/B 155,400 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,825 7,775 7,550 7,650 -175 9,507,300 72,728,085,000 4,211 1,309.505 7,650 T/J 965,300 7,625 B 4,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 6,825 6,925 6,725 6,750 -75 2,843,000 19,304,690,000 2,083 347.818 6,800 J 132,500 6,750 T/B 165,700 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,430 2,430 2,360 2,380 -50 15,878,100 37,858,970,000 3,721 680.000 2,390 J 500 2,380 T/B 3,400 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,380 1,375 1,290 1,320 -60 53,629,000 70,772,768,000 5,518 12,874.281 1,325 J 35,800 1,320 T/B 3,700 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,390 1,375 1,320 1,330 -60 12,158,300 16,357,430,000 3,616 2,134.318 1,335 J 8,300 1,330 T/B 15,800 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 480 490 450 452 -28 56,720,300 26,247,221,400 4,472 56.855 454 J 437,900 452 T/B 625,800 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,760 1,700 1,550 1,615 -145 83,025,800 133,277,101,500 13,119 430.878 1,615 T/J 593,700 1,610 B 50,500 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,030 1,070 1,015 1,050 20 56,177,800 58,052,993,500 3,357 2,180.459 1,055 J 14,500 1,050 T/B 300,400 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 16,000 16,250 15,375 15,700 -300 9,109,400 142,725,832,500 9,633 204,720.303 15,700 T/J 49,300 15,675 B 46,400 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,550 1,565 1,515 1,535 -15 24,710,900 38,067,273,500 3,437 511.667 1,540 J 777,600 1,535 T/B 311,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 900 970 880 965 65 25,841,500 24,043,873,000 6,102 110.286 970 J 875,900 965 T/B 40,000 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,680 2,680 2,570 2,580 -100 23,987,000 62,252,867,000 15,072 2,243.478 2,590 J 100 2,580 T/B 228,700 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 3,380 3,350 3,260 3,280 -100 6,603,300 21,729,612,000 3,251 1,145.587 3,290 J 24,600 3,280 T/B 667,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,570 2,560 2,500 2,530 -40 123,504,200 311,881,923,000 17,649 1,329.585 2,530 T/J 19,000 2,520 B 225,300 28 TPIA Chandra Asri Pacific Tbk. --UO2K34B00000B111------------ 7,600 7,675 7,300 7,325 -275 10,269,100 76,634,555,000 4,527 7,454.029 7,350 J 3,000 7,325 T/B 9,600 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 26,275 26,350 25,850 26,300 25 2,782,200 72,642,185,000 4,697 31,309.524 26,300 T/J 5,600 26,250 B 100 30 UNVR Unilever Indonesia Tbk. XDMO1SS3Q4H000D421------------ 1,805 1,795 1,760 1,770 -35 6,313,900 11,188,163,500 2,626 45,314.900 1,775 J 24,200 1,770 T/B 9,500 Total 1,483,308,100 2,236,534,052,600 197,982 6,349,800 25,211,200 Jakarta, 19 December 2024 Trading Division