List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 19 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------------ 790 815 785 790 0 20,924,100 16,676,263,000 2,155 963.415 795 J 1,836,700 790 T/B 3,100 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 860 865 835 845 -15 11,285,800 9,607,321,000 2,943 845.000 845 T/J 21,000 840 B 445,200 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,260 2,290 2,210 2,250 -10 30,930,100 69,468,265,000 10,347 204.545 2,250 T/J 81,600 2,240 B 57,700 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS200A112------------ 1,200 1,235 1,190 1,205 5 19,535,200 23,668,923,000 6,974 4,801.945 1,210 J 126,100 1,205 T/B 52,200 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,350 7,400 7,000 7,025 -325 12,828,300 91,676,070,000 5,951 414.454 7,050 J 2,900 7,025 T/B 89,100 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,550 1,595 1,560 1,575 25 64,348,100 101,551,540,000 11,049 1,038.439 1,580 J 110,800 1,575 T/B 270,600 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,800 4,840 4,610 4,700 -100 47,951,400 225,809,777,000 15,841 3,361.056 4,700 T/J 394,100 4,690 B 8,000 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 3,070 3,130 2,990 2,990 -80 24,460,800 74,498,596,000 8,417 600.179 3,000 J 77,300 2,990 T/B 4,200 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 378 394 380 394 16 824,390,100 320,981,409,000 20,365 71.563 396 J 16,605,300 394 T/B 11,261,800 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,650 4,670 4,600 4,640 -10 2,269,500 10,530,739,000 1,603 21,132.213 4,660 J 9,600 4,640 T/B 417,100 11 EXCL XL Axiata Tbk. --MO1SDTM08000J321------------ 2,270 2,290 2,260 2,260 -10 17,799,900 40,452,744,000 1,373 114.697 2,270 J 15,600 2,260 T/B 1,904,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,525 11,775 11,525 11,650 125 4,837,300 56,284,680,000 2,854 431.881 11,700 J 4,900 11,650 T/B 49,000 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 2,990 2,990 2,890 2,890 -100 3,953,500 11,561,293,000 2,457 1,197.332 2,900 J 100 2,890 T/B 11,500 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,850 8,075 7,825 8,000 150 12,307,500 98,496,220,000 5,595 1,369.417 8,025 J 49,200 8,000 T/B 85,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,325 6,375 6,225 6,350 25 1,862,600 11,768,770,000 1,633 327.207 6,350 T/J 20,300 6,325 B 1,100 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,730 1,730 1,675 1,700 -30 35,882,300 60,652,317,000 6,557 485.714 1,700 T/J 267,100 1,695 B 37,400 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 1,295 1,300 1,230 1,235 -60 43,136,000 53,929,317,000 5,833 12,045.255 1,235 T/J 1,195,100 1,230 B 998,400 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,390 1,410 1,345 1,380 -10 17,540,400 24,106,873,500 3,823 2,214.555 1,385 J 26,300 1,380 T/B 5,100 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 388 396 372 374 -14 32,497,800 12,375,871,400 3,261 47.044 376 J 180,600 374 T/B 122,800 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,800 1,840 1,730 1,750 -50 42,126,100 75,176,861,500 7,479 466.896 1,755 J 16,800 1,750 T/B 254,600 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,085 1,090 1,065 1,070 -15 17,028,900 18,398,644,000 2,181 2,221.991 1,070 T/J 478,000 1,065 B 235,100 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,075 13,400 12,800 12,875 -200 11,245,300 146,908,840,000 10,731 167,883.688 12,875 T/J 100,100 12,850 B 50,600 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,700 1,710 1,670 1,685 -15 20,119,600 33,934,638,000 4,096 561.667 1,685 T/J 30,800 1,680 B 46,100 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 870 930 870 910 40 29,212,700 26,186,544,000 4,772 104.000 915 J 14,600 910 T/B 66,000 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,690 2,720 2,660 2,660 -30 11,910,500 31,944,909,000 5,359 2,313.043 2,670 J 35,200 2,660 T/B 48,800 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,800 2,900 2,750 2,830 30 10,829,300 30,658,343,000 4,399 988.418 2,840 J 348,500 2,830 T/B 42,600 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,680 2,690 2,600 2,670 -10 119,388,200 318,009,965,000 13,730 1,403.158 2,670 T/J 32,100 2,660 B 700 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400000B111------------ 7,325 8,000 7,325 8,000 675 24,179,800 185,260,977,500 14,969 8,140.919 8,000 T/J 1,245,600 7,975 B 2,900 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 24,725 25,200 24,775 25,200 475 3,952,300 98,814,002,500 7,931 30,000.000 25,200 T/J 70,500 25,000 B 600 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,450 1,450 1,375 1,375 -75 36,371,600 50,879,341,000 10,583 35,202.253 1,380 J 10,600 1,375 T/B 366,300 Total 1,555,105,000 2,330,270,054,400 205,261 23,407,400 16,938,000 Jakarta, 19 February 2025 Trading Division