List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 17 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------------ 805 810 785 800 -5 23,405,200 18,621,212,500 2,170 975.610 805 J 565,400 800 T/B 80,800 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 830 855 825 850 20 17,483,100 14,734,075,000 3,833 850.000 850 T/J 146,200 845 B 180,100 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,240 2,300 2,210 2,280 40 26,585,800 60,294,703,000 9,582 207.273 2,280 T/J 578,000 2,270 B 164,600 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS200A112------------ 1,110 1,125 1,100 1,115 5 8,150,500 9,046,566,500 1,753 4,443.293 1,120 J 96,600 1,115 T/B 4,592,700 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,825 7,100 6,800 7,025 200 15,472,000 107,129,457,500 5,845 414.454 7,025 T/J 27,900 7,000 B 29,000 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,530 1,560 1,515 1,555 25 67,708,700 104,736,544,500 12,098 1,025.252 1,555 T/J 114,500 1,550 B 69,900 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,680 4,780 4,670 4,740 60 30,270,200 143,346,185,000 7,079 3,389.661 4,740 T/J 174,900 4,730 B 123,400 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,980 3,050 2,940 3,040 60 16,922,400 50,856,520,000 5,082 610.215 3,040 T/J 1,132,400 3,030 B 52,700 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 364 374 358 370 6 531,714,800 194,705,087,600 15,420 67.204 372 J 12,223,700 370 T/B 2,338,900 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,570 4,600 4,540 4,590 20 2,117,600 9,667,292,000 1,501 20,904.495 4,590 T/J 47,800 4,580 B 2,000 11 EXCL XL Axiata Tbk. --MO1SDTM08000J321------------ 2,280 2,290 2,270 2,270 -10 13,377,400 30,388,805,000 1,543 115.204 2,280 J 30,800 2,270 T/B 3,214,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,525 11,650 11,450 11,500 -25 1,815,500 20,952,035,000 2,019 426.321 11,600 J 2,900 11,500 T/B 311,800 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 2,780 3,000 2,810 2,970 190 7,969,100 23,159,596,000 4,380 1,230.476 2,970 T/J 20,200 2,960 B 12,400 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,750 7,925 7,750 7,825 75 4,776,400 37,484,122,500 2,244 1,339.461 7,900 J 8,900 7,825 T/B 22,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,050 6,450 6,050 6,350 300 6,419,300 40,460,712,500 3,781 327.207 6,400 J 15,000 6,350 T/B 28,700 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,705 1,765 1,695 1,740 35 20,808,800 36,198,125,500 4,879 497.143 1,745 J 15,700 1,740 T/B 40,800 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 1,290 1,295 1,275 1,285 -5 11,683,600 15,015,573,000 1,557 12,532.917 1,285 T/J 1,024,000 1,280 B 49,600 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,210 1,230 1,180 1,210 0 13,438,700 16,184,453,500 3,598 1,941.748 1,220 J 48,900 1,210 T/B 322,000 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 384 398 380 384 0 47,228,500 18,331,539,000 4,175 48.302 386 J 68,100 384 T/B 2,554,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,650 1,845 1,610 1,800 150 128,027,100 228,610,980,500 22,077 480.236 1,805 J 300 1,800 T/B 5,085,400 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,070 1,100 1,060 1,090 20 19,500,600 21,129,953,500 3,323 2,263.524 1,090 T/J 202,800 1,085 B 79,800 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,275 14,050 12,550 12,750 -525 28,893,400 383,834,785,000 31,571 166,253.749 12,775 J 13,300 12,750 T/B 359,900 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,645 1,690 1,635 1,685 40 22,340,400 37,433,288,000 5,244 561.667 1,685 T/J 113,500 1,680 B 101,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 885 900 875 890 5 6,707,000 5,971,461,000 2,141 101.714 895 J 111,300 890 T/B 11,400 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,710 2,710 2,680 2,710 0 5,549,300 14,964,219,000 3,345 2,356.522 2,720 J 226,300 2,710 T/B 1,397,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,790 2,830 2,720 2,790 0 11,248,600 31,094,893,000 4,461 974.448 2,800 J 153,500 2,790 T/B 90,200 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,530 2,650 2,530 2,650 120 113,998,200 298,331,662,000 19,787 1,392.648 2,660 J 1,866,500 2,650 T/B 644,100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400000B111------------ 6,975 7,525 7,000 7,525 550 22,785,600 165,985,432,500 12,057 7,657.552 7,550 J 31,600 7,525 T/B 1,501,100 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 25,050 25,050 24,525 24,800 -250 2,133,500 52,832,497,500 3,771 29,523.810 24,825 J 900 24,800 T/B 29,500 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,465 1,500 1,425 1,440 -25 30,852,000 45,007,566,000 9,306 36,866.359 1,450 J 300 1,440 T/B 557,800 Total 1,259,383,300 2,236,509,343,600 209,622 19,062,200 24,048,700 Jakarta, 17 February 2025 Trading Division