List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 06 February 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. --MO1S35UD1100E743------------ 735 745 730 735 0 16,333,900 12,046,752,000 1,904 896.341 740 J 125,200 735 T/B 1,663,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 910 915 880 885 -25 27,269,700 24,210,763,000 6,222 885.000 885 T/J 10,300 880 B 45,000 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,360 2,370 2,260 2,290 -70 25,004,000 57,500,583,000 9,518 208.182 2,290 T/J 223,400 2,280 B 4,000 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS200A112------------ 1,125 1,125 1,095 1,125 0 8,697,200 9,657,820,500 2,582 4,483.143 1,125 T/J 140,700 1,120 B 200 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,250 7,475 7,025 7,125 -125 13,637,600 99,230,437,500 6,059 420.354 7,150 J 3,100 7,125 T/B 140,200 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,450 1,455 1,385 1,400 -50 60,107,000 84,450,323,000 13,543 923.057 1,400 T/J 859,700 1,395 B 31,300 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,740 4,740 4,520 4,550 -190 61,645,400 282,940,883,000 21,507 3,253.788 4,560 J 41,300 4,550 T/B 238,300 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,950 2,980 2,860 2,880 -70 29,218,200 85,754,606,000 7,688 578.098 2,890 J 12,200 2,880 T/B 495,200 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 388 396 386 392 4 289,701,600 113,077,878,600 10,264 71.199 392 T/J 2,256,300 390 B 3,613,000 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,680 4,730 4,600 4,600 -80 3,126,100 14,520,984,000 2,246 20,950.039 4,610 J 8,500 4,600 T/B 106,400 11 EXCL XL Axiata Tbk. --MO1SDTM08000J321------------ 2,270 2,300 2,270 2,290 20 11,868,300 27,159,730,000 1,468 116.219 2,290 T/J 718,500 2,270 B 3,000,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,900 11,075 10,875 10,950 50 3,635,900 39,752,165,000 2,886 405.931 10,950 T/J 100 10,900 B 1,000 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 2,840 2,870 2,780 2,840 0 7,340,300 20,737,947,000 3,371 1,176.617 2,840 T/J 8,200 2,830 B 22,200 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,525 7,550 7,450 7,525 0 6,866,800 51,466,102,500 2,907 1,288.108 7,525 T/J 23,300 7,475 B 500,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,425 6,450 6,100 6,150 -275 3,887,200 24,323,282,500 2,888 316.901 6,175 J 1,200 6,150 T/B 199,400 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 2,230 2,250 2,150 2,190 -40 13,348,300 29,247,208,000 3,330 625.714 2,190 T/J 36,500 2,180 B 4,500 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 1,210 1,300 1,230 1,300 90 50,754,500 64,790,930,500 7,267 12,679.216 1,300 T/J 435,500 1,295 B 14,200 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,190 1,275 1,200 1,250 60 19,030,800 23,684,787,500 4,335 2,005.938 1,255 J 49,700 1,245 B 12,400 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 380 384 366 370 -10 23,180,400 8,637,482,000 2,299 46.541 372 J 32,700 370 T/B 335,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,475 1,500 1,415 1,430 -45 17,424,300 25,324,476,500 3,959 381.521 1,435 J 41,800 1,430 T/B 257,500 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,070 1,065 1,030 1,030 -40 23,640,400 24,654,967,500 3,576 2,138.926 1,035 J 130,500 1,030 T/B 88,700 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,875 12,125 11,000 11,400 -475 15,087,400 173,883,197,500 13,234 148,650.411 11,400 T/J 290,700 11,375 B 600 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,630 1,640 1,565 1,565 -65 22,370,800 35,501,040,000 5,224 521.667 1,570 J 80,100 1,565 T/B 1,115,900 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 930 950 900 905 -25 16,653,300 15,294,922,500 5,166 103.429 910 J 15,800 905 T/B 459,700 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,720 2,730 2,650 2,650 -70 9,826,200 26,262,282,000 6,513 2,304.348 2,660 J 72,300 2,650 T/B 670,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,880 2,890 2,740 2,770 -110 11,650,400 32,266,830,000 3,989 967.463 2,770 T/J 1,100 2,760 B 12,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,620 2,630 2,520 2,560 -60 90,471,900 231,951,702,000 17,875 1,345.350 2,560 T/J 30,100 2,550 B 68,600 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400000B111------------ 8,625 8,675 8,100 8,100 -525 31,484,400 260,268,870,000 16,969 8,242.681 8,125 J 23,300 8,100 T/B 634,400 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 25,150 25,150 24,200 24,425 -725 3,032,100 74,186,940,000 5,564 29,077.381 24,450 J 4,200 24,425 T/B 39,800 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,565 1,565 1,500 1,510 -55 11,260,100 17,119,374,500 4,617 38,658.474 1,515 J 66,200 1,510 T/B 57,300 Total 927,554,500 1,989,905,268,100 198,970 5,742,500 13,832,000 Jakarta, 06 February 2025 Trading Division