List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 24 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------------ 770 775 755 755 -15 15,506,400 11,791,045,000 3,456 920.732 760 J 113,600 755 T/B 579,300 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,030 1,055 1,020 1,020 -10 14,752,100 15,281,534,500 3,452 1,020.000 1,025 J 1,000 1,020 T/B 4,900 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,340 2,360 2,280 2,300 -40 49,262,300 113,803,229,000 16,473 209.091 2,300 T/J 2,400 2,290 B 527,100 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,230 1,235 1,180 1,190 -40 8,745,500 10,526,253,500 2,847 4,742.169 1,195 J 3,300 1,190 T/B 21,200 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,400 8,525 8,375 8,450 50 14,408,900 121,743,260,000 4,204 498.525 8,500 J 1,500 8,450 T/B 14,800 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,490 1,505 1,475 1,490 0 19,564,100 29,122,276,000 5,408 982.396 1,490 T/J 130,100 1,485 B 15,600 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,900 4,960 4,870 4,870 -30 19,663,900 96,679,137,000 5,419 3,482.626 4,890 J 500 4,870 T/B 566,500 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,880 2,910 2,830 2,860 -20 10,699,700 30,545,835,000 3,399 574.084 2,870 J 27,000 2,860 T/B 1,678,900 9 BRMS Bumi Resources Minerals Tbk. --MO1K7CF20100B146------------ 400 406 394 394 -6 321,878,800 127,959,500,800 12,488 71.563 396 J 638,200 394 T/B 30,604,300 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,710 4,750 4,710 4,750 40 2,742,000 13,003,757,000 742 21,633.192 4,750 T/J 14,600 4,740 B 1,100 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,310 2,320 2,280 2,290 -20 12,541,000 28,819,831,000 1,360 116.219 2,290 T/J 22,500 2,280 B 112,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,275 11,650 11,000 11,425 150 4,293,800 48,796,305,000 1,927 423.540 11,575 J 100 11,425 T/B 10,500 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,420 3,460 3,200 3,210 -210 19,583,400 64,526,988,000 7,435 1,329.908 3,210 T/J 32,000 3,200 B 1,058,700 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,500 7,775 7,500 7,550 50 8,203,900 62,182,907,500 2,928 1,292.388 7,575 J 32,200 7,550 T/B 14,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 6,750 6,850 6,750 6,750 0 2,239,400 15,204,082,500 1,045 347.818 6,800 J 5,500 6,750 T/B 132,800 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,330 2,370 2,310 2,330 0 6,047,500 14,133,682,000 1,688 665.714 2,340 J 4,300 2,330 T/B 29,500 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,235 1,255 1,220 1,220 -15 21,583,000 26,574,614,500 2,292 11,898.956 1,225 J 64,500 1,220 T/B 85,500 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,365 1,370 1,335 1,335 -30 8,457,700 11,390,159,000 1,743 2,142.341 1,340 J 10,000 1,335 T/B 140,800 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 416 420 408 410 -6 31,625,100 13,006,590,400 2,809 51.572 412 J 796,400 408 B 1,309,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,605 1,610 1,585 1,600 -5 18,350,000 29,339,555,500 2,790 426.876 1,600 T/J 455,600 1,595 B 425,800 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,125 1,120 1,100 1,105 -20 17,571,800 19,547,809,000 2,479 2,294.673 1,105 T/J 2,615,200 1,100 B 455,000 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,075 13,200 9,850 12,725 1,650 76,296,400 917,620,537,500 55,509 165,927.761 12,725 T/J 755,500 12,700 B 51,000 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,650 1,670 1,630 1,650 0 25,240,000 41,725,716,500 5,341 550.000 1,655 J 70,000 1,650 T/B 171,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 1,050 1,055 1,000 1,000 -50 26,106,600 26,435,568,000 4,305 114.286 1,000 T/J 417,300 995 B 563,700 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,700 2,720 2,680 2,700 0 5,699,600 15,395,745,000 3,760 2,347.826 2,710 J 252,500 2,700 T/B 92,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 2,990 3,020 2,930 2,940 -50 5,475,200 16,272,026,000 2,232 1,026.837 2,940 T/J 28,700 2,930 B 271,900 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,710 2,750 2,690 2,690 -20 49,844,700 134,880,232,000 7,742 1,413.669 2,690 T/J 65,000 2,680 B 2,370,900 28 TPIA Chandra Asri Pacific Tbk. --UO2K34B00000B111------------ 7,050 7,450 7,025 7,025 -25 16,984,400 122,114,705,000 5,555 7,148.745 7,075 J 20,000 7,025 T/B 287,000 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 25,450 25,700 25,100 25,100 -350 2,611,600 66,261,620,000 5,260 29,880.952 25,150 J 300 25,100 T/B 76,500 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4H000D421------------ 1,740 1,745 1,690 1,690 -50 7,185,100 12,261,476,500 3,112 43,266.769 1,705 J 16,000 1,690 T/B 827,800 Total 843,163,900 2,256,945,978,700 179,200 6,595,800 42,501,700 Jakarta, 24 January 2025 Trading Division