List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 13 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------------ 740 760 740 745 5 26,636,600 19,989,293,000 3,336 908.537 750 J 22,200 745 T/B 86,900 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,050 1,055 1,025 1,030 -20 16,480,200 17,133,277,500 3,926 1,030.000 1,035 J 23,100 1,030 T/B 291,500 3 ADRO Alamtri Resources Indonesia Tbk. XDSO1SDAQ73200A121------------ 2,320 2,390 2,300 2,350 30 74,767,000 175,780,634,000 14,618 213.636 2,350 T/J 351,700 2,340 B 318,900 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,200 1,225 1,170 1,170 -30 21,845,100 25,994,052,000 4,417 4,662.469 1,175 J 13,100 1,170 T/B 47,800 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,450 8,700 8,350 8,500 50 12,281,300 105,145,515,000 5,366 501.475 8,500 T/J 113,800 8,475 B 400 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,465 1,495 1,455 1,480 15 40,835,000 60,298,970,500 10,035 975.803 1,480 T/J 122,900 1,475 B 7,800 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,900 4,920 4,720 4,750 -150 46,247,300 220,941,869,000 19,608 3,396.812 4,760 J 412,800 4,750 T/B 83,100 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,700 2,740 2,660 2,720 20 16,752,700 45,528,806,000 4,824 545.982 2,720 T/J 9,900 2,710 B 47,500 9 BRMS Bumi Resources Minerals Tbk. --MO1K7CF20100B146------------ 428 438 406 408 -20 710,139,100 299,395,796,800 25,519 74.106 408 T/J 10,006,200 406 B 3,906,700 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,720 4,770 4,560 4,560 -160 5,570,100 25,811,060,000 3,031 20,767.864 4,580 J 2,000 4,560 T/B 72,000 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,230 2,290 2,230 2,270 40 24,819,600 56,497,586,000 1,053 115.204 2,270 T/J 660,100 2,260 B 32,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,075 11,125 10,975 11,100 25 3,913,400 43,378,760,000 2,339 411.492 11,100 T/J 2,000 11,075 B 600 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,430 3,500 3,430 3,430 0 5,468,400 18,931,594,000 2,235 1,421.055 3,440 J 200 3,430 T/B 139,600 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,725 7,775 7,525 7,725 0 9,607,900 73,780,147,500 3,638 1,322.344 7,725 T/J 13,400 7,700 B 4,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 6,400 6,750 6,400 6,700 300 6,945,900 46,283,927,500 3,669 345.242 6,700 T/J 283,500 6,675 B 1,000 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,380 2,390 2,340 2,390 10 3,847,600 9,092,221,000 1,504 682.857 2,390 T/J 5,600 2,380 B 25,200 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,260 1,280 1,245 1,265 5 28,554,700 36,026,886,500 3,125 12,337.852 1,265 T/J 96,800 1,250 B 1,000 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,345 1,360 1,330 1,340 -5 8,875,000 11,953,963,500 4,142 2,150.365 1,345 J 20,900 1,340 T/B 5,500 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 420 428 414 416 -4 27,641,100 11,609,882,000 3,115 52.327 418 J 6,100 416 T/B 33,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,410 1,485 1,400 1,475 65 61,730,500 89,805,355,000 7,474 393.526 1,480 J 49,700 1,475 T/B 338,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,120 1,210 1,155 1,200 80 83,766,400 99,453,319,000 9,239 2,491.953 1,200 T/J 1,198,900 1,195 B 22,200 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 17,875 17,925 16,300 16,625 -1,250 23,474,600 402,122,405,000 28,470 216,781.849 16,625 T/J 339,400 16,600 B 49,700 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,705 1,725 1,690 1,715 10 40,585,600 69,467,688,000 5,735 571.667 1,715 T/J 912,000 1,705 B 9,700 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 900 930 900 910 10 8,510,900 7,761,406,500 2,451 104.000 910 T/J 121,400 905 B 303,400 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,690 2,690 2,610 2,610 -80 14,542,900 38,294,745,000 7,091 2,269.565 2,620 J 252,500 2,610 T/B 1,957,900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 2,980 2,990 2,900 2,920 -60 6,333,400 18,535,745,000 3,263 1,019.852 2,920 T/J 40,100 2,910 B 177,800 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,680 2,740 2,650 2,670 -10 90,816,500 243,918,092,000 8,913 1,403.158 2,680 J 55,000 2,670 T/B 583,500 28 TPIA Chandra Asri Pacific Tbk. --UO2K34B00000B111------------ 6,800 7,175 6,825 6,975 175 12,948,600 91,148,072,500 7,431 7,097.864 7,000 J 900 6,975 T/B 52,200 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 25,100 25,550 24,825 25,400 300 4,009,100 101,257,497,500 6,082 30,238.095 25,400 T/J 3,800 25,350 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4H000D421------------ 1,705 1,745 1,705 1,720 15 6,631,600 11,407,668,000 2,995 44,034.818 1,720 T/J 149,600 1,715 B 2,800 Total 1,444,578,100 2,476,746,235,300 208,644 15,289,600 8,602,400 Jakarta, 13 January 2025 Trading Division