List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 13 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------------ 770 800 765 800 30 43,321,900 33,908,141,000 4,832 975.610 805 J 707,400 800 T/B 404,900 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 825 835 795 805 -20 29,590,100 23,927,046,000 4,361 805.000 810 J 43,400 805 T/B 428,600 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,240 2,250 2,190 2,210 -30 25,864,900 57,386,085,000 7,234 200.909 2,220 J 52,700 2,210 T/B 316,000 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS200A112------------ 1,105 1,115 1,100 1,105 0 12,541,000 13,849,240,000 1,106 4,403.443 1,110 J 162,700 1,105 T/B 1,622,200 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,175 7,225 6,725 6,750 -425 14,578,800 100,190,835,000 6,090 398.230 6,775 J 1,500 6,750 T/B 12,200 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,395 1,470 1,395 1,470 75 90,550,900 130,265,020,500 13,775 969.209 1,475 J 1,391,200 1,470 T/B 667,400 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,640 4,670 4,580 4,660 20 21,320,200 98,748,138,000 7,486 3,332.451 4,660 T/J 206,200 4,640 B 12,500 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 3,000 3,020 2,980 3,000 0 6,766,600 20,275,870,000 3,110 602.186 3,000 T/J 47,200 2,990 B 61,100 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 338 346 326 334 -4 444,294,600 148,370,992,200 14,241 60.665 334 T/J 90,000 332 B 2,235,200 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,600 4,650 4,530 4,530 -70 1,679,100 7,630,620,000 1,098 20,631.234 4,600 J 3,300 4,530 T/B 13,000 11 EXCL XL Axiata Tbk. --MO1SDTM08000J321------------ 2,270 2,300 2,270 2,280 10 24,839,900 56,988,908,000 618 115.712 2,280 T/J 1,929,600 2,270 B 12,023,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,150 11,400 11,000 11,225 75 3,580,600 40,115,112,500 2,628 416.126 11,225 T/J 2,200 11,200 B 1,000 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 2,710 2,800 2,720 2,780 70 6,294,000 17,402,245,000 2,834 1,151.759 2,790 J 27,400 2,780 T/B 418,800 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,800 7,950 7,700 7,800 0 8,661,800 67,793,120,000 5,448 1,335.182 7,825 J 200 7,800 T/B 61,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,850 6,325 5,875 6,150 300 5,027,500 30,800,952,500 2,620 316.901 6,150 T/J 40,600 6,125 B 500 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,740 1,755 1,680 1,735 -5 27,100,000 46,602,924,000 8,501 495.714 1,735 T/J 381,100 1,730 B 11,200 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 1,285 1,310 1,275 1,290 5 23,376,500 30,065,413,500 3,849 12,581.683 1,290 T/J 314,900 1,285 B 200 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,280 1,310 1,260 1,295 15 7,168,100 9,267,345,500 1,512 2,078.151 1,300 J 100,100 1,295 T/B 4,400 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 390 408 384 392 2 64,526,100 25,494,598,200 8,732 49.308 392 T/J 532,400 390 B 184,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,505 1,690 1,470 1,670 165 104,959,300 170,170,674,500 15,440 445.552 1,675 J 184,900 1,670 T/B 36,700 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,040 1,055 1,030 1,040 0 13,679,800 14,223,450,000 2,202 2,159.693 1,045 J 377,100 1,040 T/B 435,200 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,200 12,425 11,125 12,200 1,000 24,725,500 295,002,210,000 19,722 159,082.019 12,225 J 7,200 12,200 T/B 157,500 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,640 1,655 1,605 1,625 -15 41,667,900 67,846,113,500 5,560 541.667 1,630 J 408,500 1,625 T/B 347,300 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 830 910 810 885 55 17,896,400 15,323,063,500 3,490 101.143 885 T/J 369,000 880 B 112,500 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,640 2,730 2,610 2,690 50 7,256,600 19,271,874,000 3,366 2,339.130 2,690 T/J 2,900 2,680 B 33,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,550 2,760 2,480 2,650 100 16,559,000 42,192,207,000 4,916 925.551 2,650 T/J 32,800 2,640 B 10,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,480 2,420 2,310 2,420 -60 219,425,500 519,428,903,000 23,087 1,271.777 2,420 T/J 3,650,900 2,410 B 242,200 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400000B111------------ 7,400 7,500 7,050 7,075 -325 18,619,100 134,005,395,000 9,115 7,199.626 7,100 J 7,800 7,075 T/B 64,000 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 24,875 24,900 24,250 24,500 -375 2,606,900 63,680,862,500 3,774 29,166.667 24,525 J 6,500 24,500 T/B 127,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,375 1,420 1,290 1,415 40 74,244,500 101,785,350,500 10,575 36,226.318 1,420 J 336,200 1,415 T/B 3,900 Total 1,402,723,100 2,402,012,710,400 201,322 11,417,900 20,049,200 Jakarta, 13 February 2025 Trading Division