List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 31 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------------ 765 770 745 765 0 44,343,600 33,521,588,500 3,198 932.927 770 J 265,600 765 T/B 5,600 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3AF30000A121------------ 1,010 1,020 1,005 1,005 -5 8,233,200 8,322,617,000 1,787 1,005.000 1,010 J 10,100 1,005 T/B 20,600 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,300 2,340 2,290 2,330 30 28,461,600 65,950,832,000 8,218 211.818 2,330 T/J 79,700 2,320 B 1,075,400 4 AKRA AKR Corporindo Tbk. --MO1XDTMNS200A112------------ 1,120 1,130 1,085 1,110 -10 15,260,000 16,888,051,500 3,139 4,423.368 1,110 T/J 151,700 1,105 B 53,000 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,975 8,050 7,500 7,525 -450 16,838,700 130,136,720,000 7,790 443.953 7,550 J 38,500 7,525 T/B 237,600 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,395 1,420 1,385 1,390 -5 61,882,500 86,493,029,500 12,625 916.463 1,395 J 138,900 1,390 T/B 3,270,500 7 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 4,780 4,840 4,790 4,800 20 27,064,100 130,414,662,000 5,019 3,432.568 4,820 J 4,800 4,800 T/B 267,000 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,880 2,960 2,860 2,930 50 28,554,200 83,484,737,000 7,113 588.135 2,940 J 19,600 2,930 T/B 243,700 9 BRMS Bumi Resources Minerals Tbk. --MO1K7CF20100B146------------ 374 394 376 382 8 382,815,800 147,357,658,200 14,664 69.383 384 J 1,156,300 382 T/B 53,500 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,620 4,760 4,640 4,670 50 3,119,100 14,657,349,000 1,687 21,268.844 4,720 J 400 4,670 T/B 93,400 11 EXCL XL Axiata Tbk. --MO1S3TM08000J321------------ 2,270 2,300 2,260 2,270 0 30,369,600 69,373,837,000 1,350 115.204 2,280 J 21,400 2,270 T/B 1,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,575 11,850 11,450 11,500 -75 2,701,400 31,344,182,500 3,363 426.321 11,550 J 100 11,500 T/B 100 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,040 3,080 2,990 3,000 -40 12,502,300 37,692,587,000 4,610 1,242.905 3,010 J 4,100 3,000 T/B 1,080,500 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,625 7,850 7,575 7,850 225 11,044,600 86,033,417,500 4,167 1,343.741 7,850 T/J 346,300 7,800 B 8,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQU63600B152------------ 6,600 6,775 6,600 6,750 150 2,043,600 13,704,682,500 1,152 347.818 6,750 T/J 8,100 6,725 B 2,800 16 ISAT Indosat Tbk. --MO1X3HF2D200J321------------ 2,290 2,340 2,290 2,310 20 14,427,200 33,381,111,000 2,035 660.000 2,320 J 1,000 2,310 T/B 400 17 KLBF Kalbe Farma Tbk. --MO1XNAQAS000F211------------ 1,235 1,265 1,240 1,265 30 15,686,200 19,760,327,500 1,638 12,337.852 1,265 T/J 270,100 1,260 B 27,800 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,340 1,345 1,285 1,285 -55 14,989,200 19,575,486,000 3,986 2,062.104 1,290 J 10,000 1,285 T/B 342,200 19 MBMA Merdeka Battery Materials Tbk. --SO2SD4F04100B146------------ 390 398 382 382 -8 35,884,300 13,993,888,000 4,297 48.050 384 J 1,500 382 T/B 1,316,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 1,580 1,590 1,550 1,565 -15 30,700,300 48,001,100,000 4,975 417.538 1,570 J 150,300 1,565 T/B 5,700 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,050 1,080 1,055 1,080 30 20,806,600 22,234,879,000 2,441 2,242.758 1,080 T/J 2,633,300 1,075 B 500 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 12,075 12,600 11,450 11,575 -500 13,970,900 168,265,487,500 14,317 150,932.325 11,575 T/J 31,600 11,550 B 38,800 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLV9D200A112------------ 1,630 1,635 1,595 1,600 -30 30,190,500 48,382,953,500 5,640 533.333 1,605 J 7,700 1,600 T/B 541,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1SD6RFH000J411------------ 975 980 950 950 -25 23,847,200 22,843,171,500 4,126 108.571 955 J 11,500 950 T/B 1,762,500 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,680 2,700 2,630 2,690 10 9,102,600 24,281,563,000 3,784 2,339.130 2,690 T/J 222,900 2,680 B 495,900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVX96100B121------------ 2,840 2,920 2,810 2,810 -30 9,236,000 26,340,965,000 2,822 981.433 2,830 J 400 2,810 T/B 712,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,640 2,710 2,660 2,660 20 83,736,900 224,292,951,000 9,699 1,397.903 2,660 T/J 253,000 2,650 B 508,900 28 TPIA Chandra Asri Pacific Tbk. --UO2K34B00000B111------------ 7,000 7,650 6,950 7,100 100 41,565,100 302,204,020,000 14,715 7,225.066 7,150 J 5,478,000 7,100 T/B 183,400 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 24,475 25,000 24,425 24,875 400 3,379,800 83,614,460,000 6,371 29,613.095 24,900 J 2,500 24,875 T/B 4,800 30 UNVR Unilever Indonesia Tbk. --MO1SS3Q4H000D421------------ 1,650 1,660 1,630 1,630 -20 12,703,300 20,849,226,000 3,539 41,730.671 1,635 J 50,200 1,630 T/B 548,400 Total 1,035,460,400 2,033,397,540,200 164,267 11,369,600 12,902,000 Jakarta, 31 January 2025 Trading Division