List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 23 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------------ 775 790 765 770 -5 20,898,800 16,170,924,500 3,913 939.024 775 J 25,900 770 T/B 578,100 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,020 1,045 1,015 1,030 10 10,346,000 10,657,357,500 2,590 1,030.000 1,030 T/J 3,900 1,025 B 618,300 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,320 2,390 2,310 2,340 20 89,773,300 210,235,675,000 18,603 212.727 2,350 J 37,300 2,340 T/B 1,585,100 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,230 1,260 1,230 1,230 0 14,115,700 17,538,033,000 3,532 4,901.570 1,235 J 21,600 1,230 T/B 57,100 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,600 8,775 8,400 8,400 -200 20,200,500 174,360,625,000 9,359 495.575 8,500 J 500 8,400 T/B 126,700 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,520 1,525 1,480 1,490 -30 30,835,200 46,260,780,500 8,363 982.396 1,490 T/J 724,500 1,485 B 683,200 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,960 4,980 4,900 4,900 -60 17,049,700 84,094,632,000 7,029 3,504.080 4,920 J 4,000 4,900 T/B 184,700 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,840 2,910 2,860 2,880 40 10,077,900 29,146,262,000 4,263 578.098 2,890 J 102,900 2,880 T/B 26,300 9 BRMS Bumi Resources Minerals Tbk. --MO1K7CF20100B146------------ 408 418 400 400 -8 417,608,100 170,672,587,000 16,032 72.653 402 J 359,800 400 T/B 16,914,900 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,800 4,800 4,710 4,710 -90 3,337,700 15,807,994,000 1,457 21,451.018 4,750 J 30,100 4,710 T/B 43,400 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,280 2,310 2,280 2,310 30 11,541,500 26,550,563,000 3,035 117.234 2,310 T/J 842,700 2,290 B 3,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,375 11,500 11,275 11,275 -100 2,962,600 33,648,215,000 2,521 417.980 11,325 J 500 11,275 T/B 30,600 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,540 3,540 3,420 3,420 -120 6,833,300 23,683,046,000 3,716 1,416.912 3,430 J 17,000 3,420 T/B 302,700 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,625 7,775 7,500 7,500 -125 10,736,000 81,980,265,000 4,410 1,283.829 7,550 J 100 7,500 T/B 116,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 6,775 6,900 6,750 6,750 -25 3,026,700 20,653,340,000 1,793 347.818 6,775 J 300 6,750 T/B 1,072,600 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,300 2,360 2,300 2,330 30 13,081,300 30,605,732,000 2,843 665.714 2,340 J 1,900 2,330 T/B 3,000 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,260 1,265 1,235 1,235 -25 16,196,600 20,152,100,000 2,617 12,045.255 1,240 J 6,600 1,235 T/B 112,900 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,355 1,375 1,355 1,365 10 5,038,800 6,878,607,500 1,635 2,190.484 1,370 J 35,800 1,365 T/B 13,700 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 416 426 416 416 0 27,432,400 11,506,500,800 3,219 52.327 416 T/J 5,000 414 B 1,516,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,650 1,645 1,575 1,605 -45 45,526,800 72,829,435,000 6,348 428.210 1,605 T/J 576,100 1,600 B 400 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,105 1,125 1,090 1,125 20 27,318,000 30,276,488,500 3,143 2,336.206 1,125 T/J 1,311,100 1,115 B 2,500 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,825 14,075 11,075 11,075 -2,750 62,526,900 761,257,905,000 58,000 144,412.570 11,075 T/J 1,769,100 0 B 0 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,585 1,660 1,595 1,650 65 36,992,500 60,294,740,500 5,524 550.000 1,655 J 147,600 1,650 T/B 761,400 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,060 1,110 1,035 1,050 -10 84,510,000 90,262,682,000 12,177 120.000 1,055 J 235,500 1,050 T/B 1,600 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,710 2,710 2,680 2,700 -10 6,637,800 17,890,364,000 4,291 2,347.826 2,710 J 340,800 2,690 B 582,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 2,950 3,100 2,970 2,990 40 8,701,500 26,406,976,000 3,176 1,044.301 3,000 J 500 2,990 T/B 189,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,730 2,750 2,710 2,710 -20 63,216,100 172,621,611,000 10,800 1,424.180 2,720 J 5,000 2,710 T/B 1,330,700 28 TPIA Chandra Asri Pacific Tbk. --UO2K34B00000B111------------ 6,975 7,375 6,975 7,050 75 21,158,700 151,345,710,000 9,692 7,174.185 7,125 J 200 7,050 T/B 437,100 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 25,925 26,025 25,450 25,450 -475 2,287,000 58,723,040,000 5,514 30,297.619 25,625 J 100 25,450 T/B 86,000 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4H000D421------------ 1,695 1,740 1,700 1,740 45 12,035,700 20,824,642,500 3,023 44,546.851 1,740 T/J 85,600 1,730 B 200 Total 1,102,003,100 2,493,336,834,300 222,618 6,692,000 27,381,900 Jakarta, 23 January 2025 Trading Division