List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 10 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------------ 745 770 740 740 -5 16,588,700 12,450,344,500 2,271 902.439 745 J 36,800 740 T/B 238,900 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 870 880 835 850 -20 21,580,100 18,366,902,500 4,232 850.000 855 J 88,800 850 T/B 86,200 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,270 2,270 2,200 2,210 -60 40,513,300 89,829,755,000 14,974 200.909 2,210 T/J 909,400 2,200 B 965,500 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS200A112------------ 1,130 1,125 1,080 1,105 -25 18,296,800 20,148,083,500 3,492 4,403.443 1,105 T/J 100,100 1,100 B 4,500 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,875 7,175 6,775 7,125 250 19,648,300 137,098,015,000 7,149 420.354 7,125 T/J 48,800 7,100 B 208,500 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,430 1,435 1,380 1,385 -45 40,971,800 57,241,087,500 10,420 913.167 1,390 J 28,400 1,385 T/B 697,200 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,650 4,650 4,520 4,570 -80 40,230,000 184,010,487,000 14,650 3,268.091 4,580 J 94,100 4,570 T/B 21,400 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 3,020 3,070 3,000 3,050 30 36,451,300 110,903,262,000 10,171 612.222 3,050 T/J 509,900 3,040 B 10,500 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 370 376 354 362 -8 562,707,900 203,210,607,400 13,772 65.751 364 J 2,937,900 362 T/B 13,601,700 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,600 4,650 4,580 4,610 10 2,122,600 9,804,488,000 1,360 20,995.582 4,620 J 1,500 4,610 T/B 17,500 11 EXCL XL Axiata Tbk. --MO1SDTM08000J321------------ 2,290 2,300 2,280 2,280 -10 8,736,900 19,994,782,000 2,135 115.712 2,290 J 10,600 2,280 T/B 1,472,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,375 11,850 11,200 11,275 -100 6,793,800 77,529,782,500 4,446 417.980 11,300 J 7,400 11,250 B 1,500 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 2,930 2,940 2,830 2,830 -100 6,072,800 17,348,514,000 3,090 1,172.474 2,840 J 44,600 2,830 T/B 14,800 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,650 8,175 7,675 7,775 125 14,592,500 114,647,962,500 8,130 1,330.903 7,800 J 55,600 7,775 T/B 192,200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,050 6,225 5,925 6,150 100 2,404,100 14,584,495,000 1,728 316.901 6,150 T/J 52,800 6,125 B 9,500 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 2,220 2,230 1,905 1,920 -300 32,268,900 65,287,455,000 10,966 548.571 1,920 T/J 85,500 1,915 B 81,900 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 1,265 1,330 1,240 1,320 55 47,231,200 61,204,028,500 7,536 12,874.281 1,320 T/J 112,900 1,315 B 2,200 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,300 1,320 1,285 1,300 0 14,456,100 18,802,054,000 3,681 2,086.175 1,305 J 20,000 1,300 T/B 90,300 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 376 382 370 374 -2 19,164,700 7,186,329,200 2,049 47.044 376 J 78,000 374 T/B 216,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,420 1,550 1,430 1,490 70 51,794,300 77,530,599,000 7,249 397.528 1,495 J 31,600 1,490 T/B 42,400 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,035 1,060 1,020 1,060 25 24,467,500 25,540,044,000 3,160 2,201.225 1,060 T/J 2,633,100 1,050 B 20,000 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,075 11,100 10,350 10,900 -175 10,432,500 111,598,195,000 8,304 142,130.656 10,925 J 8,400 10,900 T/B 39,800 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,575 1,620 1,560 1,595 20 23,764,300 37,916,922,500 5,520 531.667 1,605 J 57,600 1,595 T/B 303,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 890 895 870 870 -20 10,396,200 9,119,305,500 3,655 99.429 875 J 14,900 870 T/B 482,200 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,670 2,670 2,620 2,620 -50 7,866,600 20,688,988,000 5,438 2,278.261 2,630 J 131,400 2,620 T/B 84,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,700 2,730 2,610 2,650 -50 8,640,700 22,956,027,000 3,725 925.551 2,650 T/J 117,600 2,640 B 12,900 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,590 2,550 2,440 2,440 -150 153,328,500 379,199,496,000 26,456 1,282.287 2,450 J 24,900 2,440 T/B 1,518,800 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400000B111------------ 6,525 7,000 6,350 7,000 475 32,587,200 218,281,642,500 26,548 7,123.304 7,025 J 52,100 7,000 T/B 210,200 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 24,800 24,625 24,000 24,125 -675 3,925,000 94,633,360,000 8,367 28,720.238 24,125 T/J 2,000 24,100 B 400 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,425 1,545 1,425 1,505 80 22,972,400 34,555,077,000 5,907 38,530.466 1,510 J 10,900 1,505 T/B 2,500 Total 1,301,007,000 2,271,668,091,600 230,581 8,307,600 20,650,600 Jakarta, 10 February 2025 Trading Division