List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 23 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------------ 795 810 795 810 15 5,301,100 4,261,601,000 1,673 987.805 810 T/J 1,588,800 805 B 50,600 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,150 1,170 1,080 1,120 -30 24,277,800 27,028,086,500 5,660 1,120.000 1,120 T/J 271,200 1,110 B 1,200 3 ADRO Alamtri Resources Indonesia Tbk. CDMO1SDAQ73200A121------------ 2,550 2,590 2,520 2,540 -10 49,626,700 126,086,886,000 12,098 230.909 2,550 J 736,100 2,540 T/B 36,900 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,140 1,165 1,120 1,130 -10 11,855,900 13,428,477,500 2,497 4,503.068 1,130 T/J 127,500 1,125 B 140,100 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 9,000 9,250 8,900 9,000 0 11,003,500 99,855,002,500 3,730 530.973 9,025 J 1,600 9,000 T/B 9,800 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,420 1,455 1,425 1,455 35 31,957,000 46,081,071,000 7,573 959.320 1,460 J 411,700 1,455 T/B 975,400 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,870 4,950 4,870 4,950 80 29,678,900 145,854,429,000 8,206 3,539.836 4,950 T/J 234,700 4,940 B 9,000 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,750 2,840 2,760 2,800 50 22,118,300 61,814,318,000 5,072 562.040 2,810 J 299,400 2,800 T/B 575,900 9 BRMS Bumi Resources Minerals Tbk. --MO1K7CF20100B146------------ 352 358 346 348 -4 551,957,400 193,803,746,600 9,381 63.208 350 J 216,800 348 T/B 9,388,500 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,660 4,910 4,700 4,850 190 3,153,300 15,188,248,000 1,875 22,088.628 4,870 J 2,100 4,850 T/B 6,800 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,280 2,310 2,270 2,280 0 12,274,000 28,172,768,000 1,107 115.712 2,280 T/J 402,900 2,270 B 1,192,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,250 11,475 11,250 11,425 175 2,328,700 26,527,750,000 3,218 423.540 11,425 T/J 561,600 11,400 B 1,100 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,540 3,580 3,500 3,510 -30 4,684,200 16,499,536,000 2,409 1,454.199 3,520 J 21,900 3,510 T/B 67,000 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,625 7,800 7,650 7,725 100 5,529,200 42,613,790,000 2,662 1,322.344 7,725 T/J 230,600 7,700 B 700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 6,600 6,825 6,600 6,800 200 1,753,100 11,830,872,500 1,402 350.394 6,825 J 30,500 6,800 T/B 31,500 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,370 2,520 2,390 2,480 110 8,900,200 21,932,531,000 3,929 708.571 2,480 T/J 90,400 2,460 B 11,000 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,275 1,330 1,265 1,330 55 44,241,100 57,695,889,000 3,736 12,971.813 1,330 T/J 842,500 1,315 B 4,400 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,370 1,400 1,355 1,370 0 17,695,700 24,278,871,500 3,969 2,198.508 1,370 T/J 32,000 1,365 B 900 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 462 476 462 468 6 18,454,100 8,638,350,400 2,042 58.868 468 T/J 129,600 466 B 388,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,595 1,675 1,585 1,630 35 34,367,200 55,946,231,500 5,625 434.880 1,630 T/J 73,000 1,625 B 25,500 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,090 1,110 1,080 1,095 5 17,883,000 19,511,274,000 2,348 2,273.907 1,100 J 290,600 1,095 T/B 500 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 16,050 16,750 16,175 16,325 275 10,120,400 166,148,952,500 9,953 212,869.996 16,325 T/J 105,200 16,300 B 3,000 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,550 1,575 1,540 1,560 10 18,652,900 29,086,187,000 2,780 520.000 1,560 T/J 37,800 1,555 B 19,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 975 980 960 960 -15 4,424,200 4,290,729,500 1,642 109.714 965 J 20,200 960 T/B 408,000 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,590 2,620 2,590 2,590 0 7,109,000 18,469,873,000 4,752 2,252.174 2,600 J 32,700 2,590 T/B 615,800 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 3,260 3,360 3,220 3,350 90 13,913,800 46,006,701,000 5,264 1,170.036 3,350 T/J 31,200 3,330 B 15,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,550 2,670 2,580 2,650 100 72,113,700 190,020,760,000 13,101 1,392.648 2,660 J 1,377,100 2,650 T/B 244,200 28 TPIA Chandra Asri Pacific Tbk. --UO2K34B00000B111------------ 7,300 7,525 7,325 7,400 100 7,254,600 53,957,185,000 3,629 7,530.350 7,425 J 1,000 7,400 T/B 14,900 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 25,675 25,900 25,050 25,450 -225 4,394,000 111,109,265,000 6,431 30,297.619 25,475 J 1,100 25,450 T/B 39,200 30 UNVR Unilever Indonesia Tbk. XDMO1SS3Q4H000D421------------ 1,750 1,795 1,755 1,785 35 5,679,500 10,066,409,500 1,880 45,698.925 1,785 T/J 212,600 1,765 B 3,000 Total 1,052,702,500 1,676,205,792,500 139,644 8,414,400 14,280,900 Jakarta, 23 December 2024 Trading Division