List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 11 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------------ 740 760 740 755 15 11,020,700 8,283,877,000 1,254 920.732 760 J 788,300 755 T/B 136,500 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 850 860 800 805 -45 33,995,400 27,704,135,500 4,970 805.000 810 J 620,000 805 T/B 130,100 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,210 2,220 2,120 2,150 -60 55,581,600 119,712,663,000 18,509 195.455 2,160 J 29,600 2,150 T/B 525,700 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS200A112------------ 1,105 1,120 1,090 1,105 0 12,066,800 13,300,132,000 1,691 4,403.443 1,105 T/J 2,001,600 1,100 B 200 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,125 7,325 6,500 6,775 -350 19,298,800 134,951,905,000 8,049 399.705 6,775 T/J 18,800 6,750 B 28,900 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,385 1,420 1,380 1,400 15 52,510,000 73,629,093,000 9,402 923.057 1,400 T/J 1,688,700 1,395 B 20,600 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,570 4,650 4,570 4,610 40 32,956,400 152,025,348,000 9,534 3,296.695 4,610 T/J 94,500 4,600 B 3,600 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 3,050 3,090 2,980 3,000 -50 30,231,600 91,266,033,000 7,318 602.186 3,010 J 121,600 3,000 T/B 485,700 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 362 378 360 364 2 374,827,600 138,109,309,400 11,907 66.114 364 T/J 328,600 362 B 16,594,800 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,610 4,610 4,510 4,540 -70 1,561,600 7,093,471,000 1,824 20,676.777 4,550 J 14,900 4,540 T/B 3,500 11 EXCL XL Axiata Tbk. --MO1SDTM08000J321------------ 2,280 2,300 2,260 2,270 -10 30,824,600 70,409,961,000 2,128 115.204 2,280 J 120,600 2,270 T/B 2,141,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,275 11,375 11,000 11,225 -50 4,041,900 45,081,647,500 3,165 416.126 11,275 J 30,100 11,225 T/B 29,200 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 2,830 2,870 2,710 2,710 -120 5,669,900 15,699,047,000 3,769 1,122.758 2,720 J 29,500 2,710 T/B 11,700 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,775 7,800 7,650 7,700 -75 6,946,200 53,574,287,500 4,882 1,318.064 7,750 J 21,100 7,700 T/B 608,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,150 6,200 6,000 6,000 -150 2,647,600 16,119,515,000 1,542 309.172 6,050 J 300 6,000 T/B 13,700 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,920 1,920 1,580 1,625 -295 128,399,400 215,267,123,500 30,690 464.286 1,625 T/J 300 1,620 B 53,000 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 1,320 1,325 1,250 1,250 -70 34,737,600 44,180,409,500 4,984 12,191.554 1,255 J 10,000 1,250 T/B 26,600 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,300 1,305 1,250 1,275 -25 9,834,000 12,535,446,000 2,179 2,046.056 1,275 T/J 75,900 1,270 B 1,800 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 374 390 368 386 12 37,768,700 14,420,222,400 3,604 48.553 386 T/J 379,800 384 B 73,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,490 1,565 1,455 1,455 -35 30,761,900 46,059,262,500 8,856 388.190 1,460 J 234,400 1,455 T/B 320,700 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,060 1,060 1,040 1,050 -10 22,060,900 23,142,483,000 2,550 2,180.459 1,050 T/J 459,100 1,045 B 57,600 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 10,900 11,200 10,075 10,350 -550 8,664,200 90,878,222,500 9,615 134,958.926 10,350 T/J 44,100 10,325 B 100 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,595 1,655 1,605 1,630 35 43,807,400 71,583,781,000 7,084 543.333 1,635 J 657,500 1,630 T/B 51,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 870 875 820 825 -45 21,823,500 18,203,923,500 4,828 94.286 830 J 14,500 825 T/B 931,700 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,620 2,640 2,600 2,620 0 5,596,900 14,633,782,000 4,708 2,278.261 2,620 T/J 41,200 2,610 B 211,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,650 2,650 2,570 2,590 -60 10,123,000 26,366,594,000 2,783 904.595 2,600 J 7,800 2,590 T/B 19,200 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,440 2,450 2,300 2,320 -120 254,907,800 597,493,310,000 34,790 1,219.224 2,330 J 465,400 2,320 T/B 723,700 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400000B111------------ 7,000 7,225 6,650 6,650 -350 18,741,000 130,097,280,000 10,642 6,767.139 6,650 T/J 12,700 6,625 B 279,900 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 24,125 24,500 24,075 24,425 300 2,780,500 67,647,062,500 4,898 29,077.381 24,425 T/J 17,800 24,400 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,505 1,530 1,425 1,425 -80 12,501,100 18,238,566,500 4,861 36,482.335 1,430 J 7,000 1,425 T/B 459,100 Total 1,316,688,600 2,357,707,893,800 227,016 8,335,700 23,943,900 Jakarta, 11 February 2025 Trading Division