List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 09 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------------ 705 735 705 720 15 42,894,100 30,885,484,500 6,329 878.049 725 J 631,500 720 T/B 241,300 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,050 1,055 1,015 1,030 -20 21,203,700 21,857,932,500 7,591 1,030.000 1,035 J 131,500 1,030 T/B 791,700 3 ADRO Alamtri Resources Indonesia Tbk. XDSO1SDAQ73200A121------------ 2,400 2,430 2,340 2,340 -60 45,892,800 108,964,554,000 15,320 212.727 2,350 J 34,500 2,340 T/B 677,100 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,170 1,210 1,125 1,175 5 39,594,900 46,740,488,500 7,916 4,682.394 1,175 T/J 208,500 1,170 B 180,700 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,300 8,475 8,250 8,275 -25 8,624,800 71,890,590,000 3,225 488.201 8,300 J 800 8,275 T/B 34,900 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,430 1,440 1,410 1,420 -10 30,949,900 44,070,347,500 8,603 936.243 1,425 J 14,500 1,420 T/B 4,311,500 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,810 4,950 4,830 4,930 120 23,802,600 116,925,947,000 7,584 3,525.533 4,930 T/J 586,700 4,910 B 13,300 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,650 2,710 2,660 2,700 50 9,893,500 26,655,926,000 2,871 541.967 2,700 T/J 210,400 2,690 B 28,200 9 BRMS Bumi Resources Minerals Tbk. --MO1K7CF20100B146------------ 400 412 376 382 -18 687,950,100 269,772,264,800 22,215 69.383 382 T/J 785,400 380 B 1,966,000 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,830 4,860 4,800 4,800 -30 1,946,100 9,388,404,000 694 21,860.910 4,820 J 200 4,800 T/B 4,600 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,250 2,260 2,220 2,230 -20 11,661,300 26,110,962,000 1,459 113.174 2,240 J 55,900 2,230 T/B 2,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,100 11,100 11,025 11,025 -75 1,495,000 16,560,965,000 1,244 408.712 11,050 J 500 11,025 T/B 24,600 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,420 3,440 3,400 3,410 -10 3,614,100 12,344,302,000 1,338 1,412.769 3,420 J 9,000 3,410 T/B 91,100 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,475 7,575 7,375 7,500 25 4,878,300 36,652,430,000 3,001 1,283.829 7,500 T/J 5,600 7,475 B 3,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 6,475 6,525 6,375 6,375 -100 4,553,400 29,280,472,500 2,113 328.495 6,400 J 194,600 6,375 T/B 85,300 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,340 2,430 2,340 2,390 50 4,544,400 10,901,575,000 1,724 682.857 2,390 T/J 500 2,380 B 86,300 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,275 1,285 1,255 1,270 -5 19,039,900 24,155,440,000 2,704 12,386.619 1,275 J 11,500 1,270 T/B 1,708,200 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,360 1,385 1,350 1,365 5 7,213,600 9,885,038,500 1,880 2,190.484 1,370 J 24,700 1,365 T/B 47,200 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 412 422 406 412 0 29,987,300 12,417,619,200 3,090 51.824 412 T/J 571,100 410 B 649,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,360 1,400 1,330 1,340 -20 110,433,500 150,793,640,000 9,377 357.509 1,345 J 1,100 1,340 T/B 310,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,130 1,145 1,115 1,130 0 14,650,700 16,588,688,500 1,847 2,346.589 1,130 T/J 125,800 1,125 B 152,100 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 17,675 18,250 17,425 18,175 500 14,298,600 256,554,965,000 12,613 236,993.089 18,200 J 75,200 18,175 T/B 103,000 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,665 1,690 1,650 1,675 10 29,178,300 48,931,079,000 4,637 558.333 1,680 J 145,400 1,675 T/B 37,600 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 905 915 895 900 -5 5,822,400 5,255,250,500 2,030 102.857 900 T/J 360,600 895 B 247,600 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,640 2,640 2,610 2,620 -20 7,940,500 20,837,651,000 4,074 2,278.261 2,630 J 96,900 2,620 T/B 4,400 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 3,050 3,090 2,970 2,970 -80 10,586,500 31,896,841,000 3,627 1,037.315 2,980 J 4,000 2,970 T/B 22,200 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,650 2,700 2,620 2,620 -30 55,206,700 147,050,259,000 5,855 1,376.882 2,640 J 10,500 2,620 T/B 1,747,500 28 TPIA Chandra Asri Pacific Tbk. --UO2K34B00000B111------------ 6,675 7,300 6,650 6,875 200 16,272,200 113,762,337,500 9,738 6,996.103 6,900 J 1,600 6,875 T/B 166,800 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 25,175 25,450 24,925 24,975 -200 2,091,600 52,464,247,500 5,006 29,732.143 25,000 J 1,600 24,975 T/B 26,600 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4H000D421------------ 1,725 1,745 1,690 1,690 -35 6,587,100 11,267,278,500 4,187 43,266.769 1,695 J 3,000 1,690 T/B 60,600 Total 1,272,807,900 1,780,862,980,500 163,892 4,303,100 13,825,200 Jakarta, 09 January 2025 Trading Division