List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 03 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------------ 755 765 750 755 0 23,893,100 18,032,052,500 2,708 920.732 755 T/J 450,700 750 B 318,100 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,165 1,185 1,125 1,130 -35 12,036,100 13,864,612,500 3,255 1,130.000 1,135 J 72,600 1,130 T/B 151,400 3 ADRO Alamtri Resources Indonesia Tbk. XDSO1SDAQ73200A121------------ 2,530 2,580 2,450 2,460 -70 76,328,900 191,433,483,000 17,337 223.636 2,470 J 51,300 2,460 T/B 13,900 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,155 1,165 1,125 1,125 -30 10,465,700 11,902,200,000 2,478 4,483.143 1,130 J 19,400 1,125 T/B 233,100 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,475 8,575 8,100 8,500 25 12,097,000 101,816,022,500 4,091 501.475 8,500 T/J 398,100 8,200 B 1,000 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,545 1,560 1,520 1,520 -25 18,198,800 27,947,424,500 7,593 1,002.176 1,525 J 42,500 1,520 T/B 3,400 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,950 4,970 4,920 4,950 0 12,711,800 62,885,407,000 6,636 3,539.836 4,950 T/J 91,000 4,940 B 900 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,780 2,790 2,730 2,740 -40 7,518,300 20,684,397,000 3,698 549.996 2,740 T/J 46,600 2,730 B 471,100 9 BRMS Bumi Resources Minerals Tbk. --MO1K7CF20100B146------------ 402 434 392 432 30 1,187,492,000 498,649,244,400 37,132 78.465 434 J 17,513,700 432 T/B 6,900 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,810 4,840 4,750 4,790 -20 2,528,300 12,106,673,000 2,774 21,815.366 4,800 J 500 4,790 T/B 1,340,200 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,250 2,250 2,220 2,230 -20 10,856,200 24,261,935,000 1,049 113.174 2,240 J 53,600 2,230 T/B 8,641,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,225 11,375 11,225 11,375 150 1,377,300 15,632,405,000 1,336 421.687 11,375 T/J 4,900 11,350 B 100 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,570 3,600 3,550 3,560 -10 1,514,600 5,403,824,000 1,250 1,474.914 3,570 J 44,600 3,560 T/B 38,400 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,475 7,650 7,450 7,550 75 6,037,900 45,610,620,000 2,630 1,292.388 7,550 T/J 67,000 7,500 B 100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 6,825 6,850 6,700 6,700 -125 3,653,000 24,728,905,000 2,865 345.242 6,750 J 500 6,700 T/B 429,300 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,380 2,420 2,380 2,390 10 5,456,200 13,074,244,000 1,660 682.857 2,390 T/J 98,000 2,380 B 118,300 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,340 1,360 1,315 1,325 -15 25,497,900 33,878,878,000 2,856 12,923.047 1,325 T/J 19,700 1,320 B 4,100 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,360 1,375 1,345 1,345 -15 9,256,300 12,550,911,000 2,951 2,158.389 1,350 J 33,800 1,345 T/B 92,200 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 458 466 454 458 0 103,578,700 47,510,779,400 2,074 57.610 460 J 71,500 458 T/B 422,900 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,595 1,615 1,585 1,600 5 39,686,300 63,342,071,000 4,381 426.876 1,605 J 365,700 1,600 T/B 5,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,120 1,155 1,135 1,135 15 22,600,000 25,913,602,000 2,387 2,356.972 1,140 J 116,000 1,135 T/B 342,200 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 17,325 17,500 17,000 17,150 -175 6,719,900 115,722,097,500 8,566 223,627.592 17,150 T/J 13,100 17,125 B 43,200 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,610 1,620 1,595 1,595 -15 18,495,500 29,706,583,000 3,429 531.667 1,600 J 108,300 1,595 T/B 1,541,300 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 940 965 925 935 -5 6,731,300 6,346,830,500 2,649 106.857 940 J 287,700 935 T/B 199,100 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,680 2,710 2,680 2,700 20 6,270,800 16,872,714,000 3,811 2,347.826 2,700 T/J 40,700 2,690 B 1,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 3,280 3,350 3,260 3,270 -10 4,297,600 14,143,987,000 2,140 1,142.095 3,280 J 200 3,270 T/B 9,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,700 2,770 2,730 2,750 50 49,907,500 137,227,272,000 9,264 1,445.201 2,750 T/J 1,990,700 2,740 B 396,700 28 TPIA Chandra Asri Pacific Tbk. --UO2K34B00000B111------------ 7,500 7,675 7,175 7,175 -325 9,967,800 73,201,225,000 4,959 7,301.387 7,175 T/J 29,300 7,150 B 261,700 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 25,700 26,025 25,375 25,575 -125 3,428,600 87,927,287,500 6,129 30,446.429 25,575 T/J 1,300 25,450 B 1,000 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4H000D421------------ 1,835 1,840 1,775 1,775 -60 22,048,300 39,403,066,000 4,982 45,442.908 1,780 J 2,600 1,775 T/B 399,000 Total 1,720,651,700 1,791,780,753,300 159,070 22,035,600 15,486,300 Jakarta, 03 January 2025 Trading Division