List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 18 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------------ 800 800 765 790 -10 57,723,800 45,409,151,500 5,536 963.415 790 T/J 100,300 785 B 1,622,000 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 850 880 850 860 10 20,810,300 17,993,790,000 4,336 860.000 860 T/J 185,500 855 B 240,200 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,280 2,300 2,250 2,260 -20 31,548,300 71,521,080,000 8,401 205.455 2,270 J 134,100 2,260 T/B 1,200 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS200A112------------ 1,115 1,215 1,115 1,200 85 34,916,000 40,904,517,000 6,450 4,782.020 1,205 J 167,300 1,200 T/B 17,600 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,025 7,350 7,000 7,350 325 20,493,900 146,986,682,500 6,926 433.628 7,350 T/J 378,600 7,250 B 2,100 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,555 1,570 1,535 1,550 -5 33,927,800 52,664,591,000 8,118 1,021.956 1,550 T/J 1,563,400 1,545 B 67,300 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,740 4,840 4,740 4,800 60 31,828,200 152,124,322,000 7,229 3,432.568 4,800 T/J 565,700 4,790 B 4,200 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 3,040 3,130 3,010 3,070 30 49,356,700 151,881,831,000 12,057 616.237 3,070 T/J 125,200 3,050 B 16,400 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 370 384 364 378 8 609,128,100 228,401,237,400 18,189 68.657 380 J 8,267,900 378 T/B 8,750,800 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,590 4,710 4,580 4,650 60 4,451,300 20,780,160,000 2,401 21,177.757 4,680 J 51,500 4,650 T/B 7,100 11 EXCL XL Axiata Tbk. --MO1SDTM08000J321------------ 2,270 2,310 2,260 2,270 0 62,641,900 143,136,273,000 1,818 115.204 2,280 J 142,100 2,270 T/B 5,516,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,500 11,725 11,425 11,525 25 4,037,000 46,564,690,000 3,645 427.247 11,525 T/J 100 11,500 B 200 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 2,970 3,020 2,940 2,990 20 6,871,600 20,526,954,000 3,085 1,238.762 2,990 T/J 152,500 2,980 B 400 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,825 7,875 7,775 7,850 25 2,868,600 22,430,585,000 2,369 1,343.741 7,850 T/J 84,000 7,825 B 4,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,350 6,475 6,300 6,325 -25 2,190,700 13,933,270,000 1,494 325.918 6,325 T/J 8,900 6,300 B 115,300 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,740 1,770 1,725 1,730 -10 21,608,100 37,581,975,000 4,299 494.286 1,730 T/J 9,500 1,725 B 189,900 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 1,285 1,305 1,275 1,295 10 29,474,700 38,066,245,000 3,248 12,630.450 1,295 T/J 63,400 1,290 B 102,800 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,210 1,415 1,215 1,390 180 29,989,500 39,877,312,000 6,690 2,230.603 1,390 T/J 264,300 1,385 B 4,900 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 384 398 384 388 4 40,891,800 15,985,348,800 2,812 48.805 390 J 158,100 388 T/B 374,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,800 1,875 1,755 1,800 0 66,891,300 121,708,851,000 11,258 480.236 1,800 T/J 3,831,700 1,790 B 6,800 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,090 1,105 1,080 1,085 -5 23,760,500 25,867,409,000 2,583 2,253.141 1,085 T/J 349,300 1,080 B 784,900 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 12,750 13,075 12,525 13,075 325 10,343,300 133,017,217,500 10,880 170,491.590 13,075 T/J 34,300 13,050 B 201,100 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,685 1,715 1,685 1,700 15 28,874,000 49,099,272,000 5,173 566.667 1,700 T/J 594,200 1,695 B 31,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 890 910 865 870 -20 14,255,400 12,557,325,000 3,436 99.429 870 T/J 183,500 865 B 244,100 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,710 2,720 2,680 2,690 -20 6,466,600 17,424,398,000 4,517 2,339.130 2,700 J 124,500 2,690 T/B 28,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,790 2,850 2,780 2,800 10 7,857,500 22,132,846,000 2,602 977.940 2,810 J 1,800 2,800 T/B 35,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,650 2,710 2,630 2,680 30 115,881,200 309,846,597,000 14,264 1,408.414 2,680 T/J 1,368,300 2,670 B 1,200 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400000B111------------ 7,525 7,675 7,300 7,325 -200 16,960,100 126,296,080,000 9,703 7,454.029 7,350 J 5,700 7,325 T/B 23,900 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 24,800 25,275 24,725 24,725 -75 1,909,700 47,596,982,500 3,408 29,434.524 24,800 J 100 24,725 T/B 14,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,440 1,460 1,420 1,450 10 24,087,300 34,724,623,000 5,827 37,122.376 1,450 T/J 62,800 1,445 B 200 Total 1,412,045,200 2,207,041,616,200 182,754 18,978,600 18,409,300 Jakarta, 18 February 2025 Trading Division