List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 27 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------------ 795 805 775 795 0 9,351,000 7,395,106,500 1,631 969.512 800 J 595,100 795 T/B 97,200 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,150 1,175 1,130 1,135 -15 12,767,900 14,682,189,000 3,294 1,135.000 1,145 J 11,900 1,135 T/B 126,200 3 ADRO Alamtri Resources Indonesia Tbk. CDMO1SDAQ73200A121------------ 2,510 2,540 2,490 2,540 30 64,253,200 161,692,928,000 15,457 230.909 2,550 J 1,118,500 2,540 T/B 1,239,400 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,120 1,140 1,115 1,120 0 8,081,800 9,105,696,500 1,637 4,463.218 1,125 J 48,100 1,120 T/B 90,400 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,850 9,025 8,200 8,275 -575 19,327,000 165,997,547,500 9,082 488.201 8,300 J 23,100 8,275 T/B 27,700 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,435 1,535 1,440 1,525 90 51,044,700 77,039,507,500 8,489 1,005.472 1,525 T/J 116,500 1,520 B 261,500 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,880 4,940 4,880 4,930 50 14,456,700 71,040,854,000 4,601 3,525.533 4,930 T/J 312,300 4,920 B 88,800 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,750 2,800 2,740 2,770 20 14,507,300 40,215,827,000 3,179 556.018 2,780 J 3,100 2,770 T/B 3,600 9 BRMS Bumi Resources Minerals Tbk. --MO1K7CF20100B146------------ 346 354 326 332 -14 513,699,600 172,586,402,800 9,839 60.302 332 T/J 485,800 330 B 38,062,400 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,730 4,830 4,740 4,760 30 1,903,900 9,104,057,000 1,037 21,678.736 4,800 J 200 4,760 T/B 12,700 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,260 2,290 2,230 2,250 -10 14,920,000 33,519,197,000 1,718 114.189 2,250 T/J 105,400 2,240 B 15,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,575 11,550 11,325 11,425 -150 5,274,600 60,323,785,000 3,074 423.540 11,425 T/J 100 11,400 B 4,800 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,520 3,640 3,510 3,580 60 2,715,200 9,759,088,000 1,633 1,483.200 3,580 T/J 30,600 3,570 B 64,500 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,625 7,725 7,625 7,700 75 3,653,300 28,057,487,500 1,230 1,318.064 7,700 T/J 17,700 7,675 B 10,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 6,725 6,825 6,700 6,750 25 1,020,300 6,892,245,000 890 347.818 6,775 J 2,500 6,750 T/B 69,000 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,440 2,510 2,440 2,460 20 6,822,200 16,824,396,000 2,757 702.857 2,460 T/J 131,900 2,450 B 10,300 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,400 1,405 1,335 1,355 -45 38,834,800 52,972,669,000 4,774 13,215.644 1,355 T/J 380,400 1,350 B 41,500 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,410 1,410 1,350 1,350 -60 9,986,000 13,721,252,500 3,408 2,166.413 1,355 J 1,000 1,350 T/B 1,676,000 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 454 464 452 454 0 10,695,900 4,881,065,800 1,450 57.107 454 T/J 160,300 452 B 1,078,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,580 1,620 1,570 1,570 -10 22,100,600 35,249,826,000 3,602 418.872 1,575 J 2,300 1,570 T/B 566,300 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,090 1,120 1,095 1,105 15 12,255,100 13,555,321,500 1,434 2,294.673 1,105 T/J 181,000 1,100 B 609,500 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 16,200 16,325 15,850 16,000 -200 3,665,200 58,581,477,500 4,939 208,632.155 16,000 T/J 390,100 15,975 B 55,400 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,545 1,600 1,555 1,590 45 20,144,800 31,992,422,500 6,048 530.000 1,590 T/J 147,800 1,585 B 167,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 955 960 945 950 -5 2,664,100 2,533,793,500 1,283 108.571 955 J 199,000 950 T/B 248,300 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,590 2,640 2,600 2,620 30 7,571,900 19,785,701,000 3,650 2,278.261 2,620 T/J 34,400 2,610 B 9,700 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 3,240 3,330 3,250 3,300 60 10,314,000 34,053,245,000 3,151 1,152.573 3,300 T/J 10,500 3,290 B 9,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,740 2,800 2,710 2,750 10 92,727,600 254,943,337,000 11,754 1,445.201 2,750 T/J 698,000 2,740 B 18,400 28 TPIA Chandra Asri Pacific Tbk. --UO2K34B00000B111------------ 7,300 7,500 7,300 7,300 0 3,367,400 24,908,657,500 2,244 7,428.589 7,350 J 300 7,300 T/B 225,400 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 25,200 25,400 25,100 25,400 200 1,661,000 41,968,112,500 3,149 30,238.095 25,400 T/J 2,300 25,375 B 300 30 UNVR Unilever Indonesia Tbk. XDMO1SS3Q4H000D421------------ 1,780 1,860 1,780 1,840 60 9,226,300 16,888,763,500 3,108 47,107.015 1,845 J 6,400 1,840 T/B 4,100 Total 989,013,400 1,490,271,959,100 123,542 5,216,600 44,894,700 Jakarta, 27 December 2024 Trading Division