List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 06 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 12,541,600 9,457,068,500 3,536 920.732 760 J 655,700 755 T/B 208,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,130 1,145 1,105 1,105 -25 11,273,600 12,588,367,000 3,850 1,105.000 1,115 J 7,200 1,105 T/B 203,600 3 ADRO Alamtri Resources Indonesia Tbk. XDSO1SDAQ73200A121------------ 2,460 2,480 2,380 2,380 -80 49,081,900 118,370,893,000 17,468 216.364 2,390 J 43,000 2,380 T/B 25,900 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,125 1,125 1,045 1,045 -80 31,499,500 33,776,634,000 8,819 4,164.342 1,050 J 52,700 1,045 T/B 69,900 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,500 8,500 8,200 8,300 -200 11,979,700 99,923,477,500 5,149 489.676 8,300 T/J 131,700 8,250 B 20,300 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,520 1,540 1,460 1,465 -55 28,169,500 42,029,758,000 11,241 965.913 1,470 J 39,100 1,465 T/B 944,100 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,950 5,000 4,860 4,860 -90 18,412,500 90,401,918,000 8,479 3,475.475 4,870 J 204,900 4,860 T/B 142,100 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,740 2,780 2,690 2,710 -30 10,821,600 29,450,994,000 3,987 543.975 2,710 T/J 19,800 2,700 B 938,900 9 BRMS Bumi Resources Minerals Tbk. --MO1K7CF20100B146------------ 432 446 426 426 -6 530,782,800 231,109,043,400 18,908 77.375 428 J 3,511,100 426 T/B 1,291,000 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,790 4,870 4,790 4,820 30 3,358,700 16,236,937,000 2,211 21,951.997 4,850 J 15,900 4,820 T/B 33,600 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,230 2,280 2,230 2,240 10 27,702,500 62,805,144,000 1,270 113.682 2,250 J 1,900 2,240 T/B 814,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,375 11,375 11,150 11,175 -200 1,981,900 22,257,237,500 1,469 414.272 11,175 T/J 9,500 11,150 B 7,700 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,560 3,580 3,470 3,480 -80 8,128,600 28,429,666,000 3,675 1,441.770 3,490 J 10,000 3,480 T/B 9,100 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,550 7,500 7,325 7,375 -175 5,623,300 41,544,915,000 2,202 1,262.432 7,400 J 64,100 7,375 T/B 6,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 6,700 6,900 6,650 6,650 -50 4,472,700 30,272,707,500 3,232 342.665 6,675 J 700 6,650 T/B 51,700 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,390 2,410 2,320 2,350 -40 14,448,700 34,053,468,000 3,449 671.429 2,360 J 100 2,350 T/B 105,300 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,325 1,340 1,280 1,280 -45 22,169,200 28,795,256,500 3,267 12,484.151 1,285 J 2,500 1,280 T/B 1,714,600 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,345 1,385 1,345 1,360 15 14,025,400 19,155,529,500 1,944 2,182.460 1,365 J 61,100 1,360 T/B 12,200 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 458 460 440 442 -16 40,950,700 18,301,595,000 3,638 55.597 442 T/J 1,844,300 440 B 2,017,100 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,600 1,610 1,510 1,550 -50 56,990,600 88,114,768,500 9,939 413.536 1,555 J 47,400 1,550 T/B 112,200 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,135 1,170 1,140 1,140 5 23,441,400 26,981,922,500 3,028 2,367.355 1,145 J 116,600 1,140 T/B 32,300 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 17,150 17,400 16,525 16,625 -525 7,051,700 118,107,885,000 8,329 216,781.849 16,625 T/J 145,700 16,600 B 10,500 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,595 1,725 1,595 1,715 120 159,352,500 269,102,123,000 16,196 571.667 1,720 J 942,200 1,715 T/B 458,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 935 945 925 925 -10 5,511,300 5,138,351,500 1,771 105.714 925 T/J 310,300 920 B 441,600 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,700 2,710 2,650 2,650 -50 8,069,600 21,560,956,000 5,807 2,304.348 2,660 J 4,500 2,650 T/B 371,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 3,270 3,290 3,220 3,220 -50 6,742,200 21,862,115,000 2,525 1,124.632 3,230 J 22,600 3,220 T/B 70,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,750 2,770 2,660 2,690 -60 54,087,800 145,469,040,000 9,864 1,413.669 2,690 T/J 1,399,000 2,680 B 13,700 28 TPIA Chandra Asri Pacific Tbk. --UO2K34B00000B111------------ 7,175 7,250 6,800 6,850 -325 8,556,300 59,890,987,500 4,587 6,970.662 6,875 J 1,200 6,850 T/B 60,400 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 25,575 25,725 25,125 25,400 -175 2,878,100 73,214,307,500 4,184 30,238.095 25,400 T/J 400 25,325 B 400 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4H000D421------------ 1,775 1,805 1,745 1,745 -30 8,325,600 14,709,847,000 3,377 44,674.859 1,750 J 28,200 1,745 T/B 313,700 Total 1,188,431,500 1,813,112,912,900 177,401 9,693,400 10,501,200 Jakarta, 06 January 2025 Trading Division