List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 14 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------------ 745 755 730 735 -10 13,634,000 10,063,289,000 3,276 896.341 740 J 214,800 735 T/B 621,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,030 1,055 1,030 1,035 5 18,204,700 18,891,756,000 3,635 1,035.000 1,040 J 22,600 1,035 T/B 45,700 3 ADRO Alamtri Resources Indonesia Tbk. XDSO1SDAQ73200A121------------ 2,350 2,420 2,360 2,360 10 60,111,900 143,323,902,000 11,242 214.545 2,380 J 1,000 2,360 T/B 2,754,200 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,170 1,225 1,175 1,210 40 30,809,000 37,142,663,500 4,018 4,821.870 1,210 T/J 56,200 1,205 B 13,400 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,500 8,500 8,200 8,200 -300 16,637,400 138,510,897,500 5,966 483.776 8,200 T/J 44,400 8,175 B 40,900 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,480 1,535 1,465 1,520 40 59,977,600 90,481,484,000 12,141 1,002.176 1,520 T/J 602,900 1,515 B 31,900 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,750 4,850 4,750 4,750 0 28,096,700 134,793,600,000 8,861 3,396.812 4,770 J 2,000 4,750 T/B 354,500 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,720 2,730 2,660 2,670 -50 10,992,900 29,500,094,000 3,892 535.945 2,680 J 10,000 2,670 T/B 61,000 9 BRMS Bumi Resources Minerals Tbk. --MO1K7CF20100B146------------ 408 424 394 418 10 676,299,600 277,945,869,400 21,430 75.922 418 T/J 17,472,200 416 B 615,200 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,560 4,640 4,500 4,500 -60 4,249,400 19,321,493,000 2,250 20,494.603 4,550 J 5,000 4,500 T/B 66,900 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,270 2,270 2,240 2,250 -20 2,570,500 5,793,151,000 683 114.189 2,260 J 289,600 2,250 T/B 753,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,100 11,100 10,750 10,750 -350 3,999,700 43,351,397,500 2,875 398.517 10,850 J 400 10,750 T/B 101,600 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,430 3,750 3,440 3,680 250 18,120,900 66,293,462,000 7,277 1,524.630 3,680 T/J 113,300 3,670 B 62,000 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,725 7,700 7,500 7,525 -200 11,063,800 83,660,795,000 4,737 1,288.108 7,525 T/J 39,100 7,500 B 197,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 6,700 6,750 6,425 6,425 -275 2,971,000 19,402,425,000 2,200 331.071 6,450 J 300 6,425 T/B 120,100 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,390 2,410 2,360 2,360 -30 3,118,000 7,409,803,000 1,074 674.286 2,390 J 10,700 2,360 T/B 506,500 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,265 1,270 1,225 1,225 -40 25,570,500 31,703,348,000 3,792 11,947.723 1,225 T/J 299,000 1,220 B 653,500 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,340 1,355 1,330 1,330 -10 5,033,500 6,748,707,500 2,991 2,134.318 1,335 J 7,100 1,330 T/B 304,300 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 416 444 416 440 24 58,234,400 25,330,104,400 4,014 55.346 440 T/J 200 438 B 163,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,475 1,685 1,455 1,635 160 120,800,000 193,465,372,500 17,529 436.214 1,640 J 51,100 1,635 T/B 937,600 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,200 1,215 1,175 1,190 -10 33,058,700 39,471,281,500 4,400 2,471.187 1,190 T/J 3,026,300 1,185 B 125,700 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 16,625 17,200 16,300 16,500 -125 10,527,700 176,402,837,500 11,869 215,151.910 16,525 J 1,600 16,500 T/B 14,100 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,715 1,720 1,655 1,655 -60 38,453,400 64,457,731,000 4,978 551.667 1,660 J 15,200 1,655 T/B 900,900 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 910 930 905 910 0 4,506,000 4,121,950,500 1,552 104.000 915 J 142,300 910 T/B 421,800 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,610 2,660 2,600 2,620 10 10,125,500 26,578,093,000 4,492 2,278.261 2,630 J 72,200 2,620 T/B 230,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 2,920 2,970 2,730 2,780 -140 17,575,500 49,809,257,000 5,864 970.955 2,780 T/J 144,000 2,770 B 105,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,670 2,690 2,610 2,620 -50 53,116,800 139,666,347,000 10,354 1,376.882 2,630 J 431,900 2,620 T/B 38,300 28 TPIA Chandra Asri Pacific Tbk. --UO2K34B00000B111------------ 6,975 7,050 6,750 6,750 -225 7,715,400 52,895,185,000 5,138 6,868.901 6,800 J 700 6,750 T/B 119,100 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 25,400 25,725 25,150 25,500 100 2,289,400 58,456,050,000 4,226 30,357.143 25,700 J 30,100 25,500 T/B 6,300 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4H000D421------------ 1,720 1,790 1,720 1,745 25 13,966,800 24,624,391,500 4,806 44,674.859 1,750 J 18,400 1,745 T/B 28,300 Total 1,361,830,700 2,019,616,738,300 181,562 23,124,600 10,395,400 Jakarta, 14 January 2025 Trading Division