List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 02 January 2025 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------------ 790 795 750 755 -35 34,395,200 26,314,719,000 3,558 920.732 760 J 27,800 755 T/B 29,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,200 1,205 1,155 1,165 -35 11,952,000 13,970,324,000 3,767 1,165.000 1,170 J 342,100 1,165 T/B 111,300 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,430 2,540 2,430 2,530 100 64,116,400 159,312,100,000 13,969 230.000 2,530 T/J 1,561,000 2,520 B 89,200 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,120 1,155 1,125 1,155 35 8,611,700 9,855,710,000 1,920 4,602.694 1,155 T/J 280,600 1,150 B 84,900 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,475 8,575 8,375 8,475 0 8,667,500 73,651,247,500 2,947 500.000 8,500 J 132,100 8,475 T/B 14,500 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,525 1,560 1,520 1,545 20 33,508,800 51,618,553,500 10,394 1,018.659 1,550 J 1,157,700 1,545 T/B 54,900 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,900 4,970 4,900 4,950 50 17,924,000 88,490,104,000 5,344 3,539.836 4,950 T/J 164,000 4,940 B 37,100 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,730 2,800 2,700 2,780 50 16,650,600 45,956,385,000 5,529 558.026 2,790 J 1,100 2,780 T/B 55,600 9 BRMS Bumi Resources Minerals Tbk. --MO1K7CF20100B146------------ 346 402 336 402 56 994,228,700 376,732,520,400 28,839 73.016 404 J 3,720,600 402 T/B 5,659,200 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,760 4,900 4,770 4,810 50 1,610,900 7,769,748,000 1,415 21,906.454 4,840 J 54,000 4,810 T/B 1,102,500 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,250 2,260 2,230 2,250 0 3,579,000 8,025,584,000 625 114.189 2,250 T/J 476,400 2,240 B 371,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,375 11,375 11,125 11,225 -150 846,100 9,485,987,500 1,380 416.126 11,250 J 10,600 11,225 T/B 300 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,620 3,660 3,560 3,570 -50 3,175,000 11,409,640,000 1,694 1,479.057 3,590 J 14,500 3,570 T/B 104,400 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,700 7,750 7,325 7,475 -225 6,664,900 49,850,952,500 3,765 1,279.549 7,500 J 20,500 7,475 T/B 10,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 6,800 6,900 6,750 6,825 25 2,395,700 16,365,652,500 2,020 351.683 6,875 J 501,100 6,825 T/B 210,400 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,480 2,460 2,370 2,380 -100 14,055,700 33,682,876,000 4,654 680.000 2,390 J 3,300 2,380 T/B 117,600 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,360 1,375 1,340 1,340 -20 14,746,400 19,873,818,500 2,192 13,069.346 1,350 J 114,400 1,340 T/B 173,800 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,410 1,410 1,355 1,360 -50 7,525,100 10,318,250,500 2,144 2,182.460 1,365 J 7,500 1,360 T/B 73,600 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 458 468 454 458 0 27,492,300 12,612,615,800 3,581 57.610 460 J 107,300 458 T/B 159,800 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,615 1,650 1,580 1,595 -20 29,809,400 47,663,412,500 6,490 425.542 1,600 J 408,900 1,595 T/B 1,005,500 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,100 1,145 1,115 1,120 20 23,063,400 26,068,942,000 2,821 2,325.823 1,125 J 169,700 1,120 T/B 298,600 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 16,000 17,600 15,925 17,325 1,325 16,927,400 286,946,485,000 15,634 225,909.506 17,325 T/J 29,300 17,300 B 30,300 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,590 1,610 1,590 1,610 20 18,989,200 30,455,225,000 2,992 536.667 1,610 T/J 2,291,700 1,605 B 7,300 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 935 950 935 940 5 3,980,800 3,748,085,000 1,472 107.429 945 J 209,200 940 T/B 272,000 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,750 2,760 2,670 2,680 -70 11,358,800 30,627,311,000 6,575 2,330.435 2,690 J 191,600 2,680 T/B 492,800 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 3,290 3,320 3,260 3,280 -10 3,218,900 10,578,717,000 1,838 1,145.587 3,290 J 35,000 3,280 T/B 436,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,710 2,740 2,680 2,700 -10 38,776,700 104,647,272,000 9,871 1,418.924 2,700 T/J 27,300 2,690 B 226,400 28 TPIA Chandra Asri Pacific Tbk. --UO2K34B00000B111------------ 7,500 7,600 7,375 7,500 0 6,072,100 45,396,340,000 2,862 7,632.112 7,525 J 9,200 7,500 T/B 73,300 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 26,775 26,600 25,500 25,700 -1,075 3,884,300 100,090,400,000 7,633 30,595.238 25,700 T/J 26,900 25,675 B 900 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4H000D421------------ 1,885 1,900 1,820 1,835 -50 6,628,000 12,233,655,000 2,499 46,979.007 1,835 T/J 34,200 1,830 B 114,800 Total 1,434,855,000 1,723,752,633,200 160,424 12,129,600 11,419,200 Jakarta, 02 January 2025 Trading Division