List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 10 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------------ 720 755 715 740 20 28,854,600 21,397,681,000 3,886 902.439 745 J 8,900 740 T/B 810,900 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,030 1,060 1,030 1,050 20 23,371,600 24,478,394,500 4,313 1,050.000 1,050 T/J 278,600 1,045 B 20,800 3 ADRO Alamtri Resources Indonesia Tbk. XDSO1SDAQ73200A121------------ 2,340 2,390 2,320 2,320 -20 62,624,200 146,996,012,000 18,005 210.909 2,330 J 65,000 2,320 T/B 2,032,500 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,175 1,200 1,150 1,200 25 19,095,000 22,493,453,500 3,387 4,782.020 1,200 T/J 515,800 1,195 B 500 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,275 8,500 8,300 8,450 175 14,840,400 124,944,395,000 5,105 498.525 8,450 T/J 44,000 8,400 B 1,200 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,420 1,480 1,425 1,465 45 43,730,900 63,534,996,500 8,339 965.913 1,465 T/J 1,159,000 1,460 B 426,000 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,930 4,960 4,860 4,900 -30 31,951,800 156,641,463,000 7,980 3,504.080 4,900 T/J 60,700 4,890 B 7,500 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,700 2,740 2,700 2,700 0 12,201,800 33,145,217,000 3,594 541.967 2,710 J 13,500 2,700 T/B 2,100 9 BRMS Bumi Resources Minerals Tbk. --MO1K7CF20100B146------------ 382 428 386 428 46 863,560,500 358,704,738,000 27,358 77.738 430 J 22,648,700 428 T/B 5,005,700 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,800 4,830 4,720 4,720 -80 3,893,700 18,452,848,000 1,739 21,496.561 4,740 J 1,500 4,720 T/B 21,600 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,230 2,250 2,230 2,230 0 6,550,900 14,657,655,000 916 113.174 2,240 J 35,700 2,230 T/B 2,695,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,025 11,125 10,950 11,075 50 2,469,200 27,353,725,000 1,541 410.565 11,100 J 600 11,075 T/B 24,300 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,410 3,460 3,410 3,430 20 2,808,200 9,643,255,000 1,306 1,421.055 3,440 J 400 3,430 T/B 22,500 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,500 7,875 7,525 7,725 225 9,687,000 74,699,392,500 4,699 1,322.344 7,750 J 300 7,725 T/B 54,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 6,375 6,475 6,375 6,400 25 3,543,700 22,704,282,500 1,147 329.783 6,425 J 11,300 6,400 T/B 72,600 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,390 2,410 2,380 2,380 -10 2,506,400 5,992,734,000 1,035 680.000 2,390 J 17,200 2,380 T/B 934,700 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,270 1,270 1,245 1,260 -10 34,369,300 43,261,773,000 2,972 12,289.086 1,260 T/J 13,100 1,255 B 11,100 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,365 1,385 1,340 1,345 -20 5,657,800 7,704,015,500 2,344 2,158.389 1,365 J 9,700 1,345 T/B 51,800 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 412 426 410 420 8 30,707,100 12,898,111,200 2,833 52.830 422 J 600,000 420 T/B 1,449,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,340 1,425 1,350 1,410 70 63,976,000 89,501,359,500 8,402 376.185 1,410 T/J 85,700 1,405 B 262,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,130 1,140 1,120 1,120 -10 20,785,700 23,450,531,000 1,716 2,325.823 1,120 T/J 1,127,200 1,115 B 512,200 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 18,175 18,325 17,100 17,875 -300 24,272,100 431,250,427,500 22,809 233,081.236 17,875 T/J 186,100 17,850 B 185,800 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,675 1,710 1,675 1,705 30 38,298,100 65,131,027,500 5,477 568.333 1,705 T/J 586,100 1,700 B 377,300 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 900 905 890 900 0 3,927,900 3,530,543,000 1,479 102.857 905 J 511,400 900 T/B 1,033,600 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,620 2,720 2,610 2,690 70 13,279,300 35,326,179,000 4,875 2,339.130 2,690 T/J 464,000 2,680 B 226,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 2,970 3,060 2,970 2,980 10 6,219,300 18,648,668,000 2,552 1,040.808 2,990 J 22,900 2,980 T/B 10,900 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,620 2,690 2,630 2,680 60 54,496,800 145,534,145,000 5,979 1,408.414 2,680 T/J 628,700 2,670 B 11,500 28 TPIA Chandra Asri Pacific Tbk. --UO2K34B00000B111------------ 6,875 7,100 6,800 6,800 -75 10,917,800 75,628,515,000 5,662 6,919.781 6,850 J 71,800 6,800 T/B 266,400 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 24,975 25,250 24,825 25,100 125 3,075,600 77,072,962,500 5,205 29,880.952 25,150 J 10,000 25,100 T/B 33,400 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4H000D421------------ 1,690 1,715 1,685 1,705 15 6,937,800 11,781,596,000 3,060 43,650.794 1,705 T/J 99,800 1,700 B 8,300 Total 1,448,610,500 2,166,560,096,200 169,715 29,277,700 16,573,000 Jakarta, 10 January 2025 Trading Division