List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 14 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------------ 800 815 790 805 5 40,610,000 32,563,309,500 4,177 981.707 805 T/J 2,182,800 800 B 69,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 805 840 810 830 25 12,847,600 10,588,386,500 3,080 830.000 830 T/J 1,900 825 B 117,200 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,210 2,240 2,200 2,240 30 25,653,500 56,974,103,000 6,587 203.636 2,240 T/J 168,200 2,230 B 6,700 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS200A112------------ 1,105 1,110 1,090 1,110 5 6,777,300 7,489,170,000 1,437 4,423.368 1,115 J 41,100 1,110 T/B 5,886,500 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,750 6,900 6,725 6,825 75 9,403,600 64,186,345,000 3,910 402.655 6,825 T/J 170,300 6,800 B 6,300 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,470 1,535 1,475 1,530 60 121,036,100 183,137,671,000 18,117 1,008.769 1,535 J 2,484,200 1,530 T/B 39,900 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,660 4,730 4,640 4,680 20 31,409,000 147,007,330,000 6,995 3,346.754 4,690 J 6,100 4,680 T/B 564,400 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 3,000 3,020 2,970 2,980 -20 7,992,500 23,912,011,000 2,878 598.171 2,990 J 767,500 2,980 T/B 3,500 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 334 370 334 364 30 717,439,500 253,278,851,200 20,571 66.114 364 T/J 1,175,100 362 B 7,396,100 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,530 4,600 4,540 4,570 40 1,126,000 5,143,287,000 843 20,813.408 4,570 T/J 47,400 4,550 B 100 11 EXCL XL Axiata Tbk. --MO1SDTM08000J321------------ 2,280 2,290 2,270 2,280 0 8,179,100 18,610,662,000 960 115.712 2,290 J 3,416,100 2,280 T/B 675,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,225 11,700 11,225 11,525 300 6,318,600 72,870,740,000 4,069 427.247 11,575 J 1,300 11,525 T/B 2,800 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 2,780 2,840 2,780 2,780 0 4,746,400 13,332,464,000 2,176 1,151.759 2,780 T/J 57,300 2,770 B 63,800 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,800 7,900 7,750 7,750 -50 3,998,600 31,199,062,500 3,654 1,326.623 7,850 J 23,100 7,750 T/B 137,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,150 6,250 5,975 6,050 -100 3,100,200 18,810,562,500 2,189 311.748 6,075 J 4,000 6,050 T/B 14,000 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,735 1,750 1,700 1,705 -30 19,760,300 34,137,022,000 4,107 487.143 1,710 J 17,400 1,705 T/B 107,000 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 1,290 1,300 1,280 1,290 0 30,724,900 39,631,813,500 2,386 12,581.683 1,290 T/J 19,400 1,285 B 102,700 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,295 1,310 1,200 1,210 -85 19,393,300 23,830,624,500 4,867 1,941.748 1,210 T/J 10,000 1,205 B 77,300 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 392 402 384 384 -8 17,085,400 6,698,111,800 2,574 48.302 386 J 252,200 384 T/B 294,400 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,670 1,725 1,630 1,650 -20 64,435,500 108,005,893,000 10,214 440.216 1,650 T/J 662,000 1,645 B 430,300 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,040 1,070 1,045 1,070 30 22,607,600 23,996,649,000 2,351 2,221.991 1,075 J 648,000 1,070 T/B 90,400 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 12,200 13,325 12,275 13,275 1,075 26,667,300 346,341,087,500 20,684 173,099.491 13,300 J 62,500 13,275 T/B 14,600 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,625 1,660 1,625 1,645 20 23,390,200 38,480,167,000 3,889 548.333 1,645 T/J 24,100 1,640 B 92,300 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 885 895 850 885 0 26,785,100 23,381,515,500 3,868 101.143 890 J 395,000 885 T/B 179,400 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,690 2,740 2,660 2,710 20 9,924,200 26,730,175,000 3,905 2,356.522 2,710 T/J 154,900 2,700 B 209,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,650 2,790 2,620 2,790 140 13,262,300 36,010,102,000 4,943 974.448 2,800 J 550,600 2,790 T/B 541,800 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,420 2,530 2,440 2,530 110 156,474,300 389,955,002,000 16,960 1,329.585 2,530 T/J 1,858,400 2,520 B 3,300 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400000B111------------ 7,075 7,200 6,950 6,975 -100 13,145,800 92,526,475,000 7,259 7,097.864 7,000 J 6,900 6,975 T/B 574,500 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 24,500 25,125 24,400 25,050 550 1,981,700 49,291,725,000 3,301 29,821.429 25,075 J 1,800 25,050 T/B 19,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,415 1,500 1,420 1,465 50 30,530,500 44,361,854,000 6,301 37,506.400 1,465 T/J 570,300 1,460 B 100 Total 1,476,806,400 2,222,482,172,000 179,252 15,779,900 17,721,400 Jakarta, 14 February 2025 Trading Division