List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 20 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------------ 790 790 765 780 -10 13,392,500 10,406,429,500 2,290 951.220 780 T/J 37,700 775 B 38,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 845 850 815 820 -25 22,106,500 18,211,903,500 16,559 820.000 820 T/J 115,000 815 B 2,455,800 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,250 2,250 2,190 2,200 -50 51,774,500 114,053,135,000 15,541 200.000 2,210 J 120,400 2,200 T/B 122,600 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS200A112------------ 1,205 1,250 1,200 1,235 30 14,590,200 17,939,977,500 4,688 4,921.495 1,240 J 92,800 1,235 T/B 1,700 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,025 7,225 7,025 7,225 200 12,617,100 89,944,767,500 5,681 426.254 7,225 T/J 110,600 7,200 B 2,000 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,575 1,690 1,570 1,685 110 167,232,000 274,935,655,000 28,613 1,110.965 1,685 T/J 1,896,000 1,680 B 101,500 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,700 4,740 4,650 4,720 20 23,653,800 111,062,114,000 7,495 3,375.358 4,720 T/J 529,500 4,700 B 1,300 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,990 3,020 2,930 2,930 -60 17,541,400 52,063,560,000 6,856 588.135 2,940 J 71,600 2,930 T/B 383,500 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 394 452 404 430 36 2,677,317,400 1,155,407,278,400 61,553 78.101 432 J 1,219,400 430 T/B 9,365,200 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,640 4,670 4,570 4,610 -30 3,335,700 15,386,025,000 2,222 20,995.582 4,610 T/J 100 4,600 B 100 11 EXCL XL Axiata Tbk. --MO1SDTM08000J321------------ 2,260 2,280 2,250 2,270 10 5,153,400 11,641,618,000 986 115.204 2,270 T/J 573,500 2,260 B 1,674,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,650 11,700 11,425 11,550 -100 2,565,800 29,530,717,500 3,188 428.174 11,550 T/J 84,900 11,500 B 1,300 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 2,890 2,930 2,850 2,920 30 2,729,100 7,880,129,000 2,362 1,209.761 2,930 J 69,200 2,920 T/B 26,300 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,000 8,000 7,775 7,975 -25 7,553,700 59,680,450,000 5,239 1,365.138 7,975 T/J 28,800 7,875 B 7,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,350 6,350 6,200 6,325 -25 2,876,700 18,042,070,000 2,638 325.918 6,325 T/J 29,200 6,300 B 3,500 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,700 1,850 1,700 1,755 55 57,943,700 101,390,387,000 12,303 501.429 1,755 T/J 68,800 1,750 B 14,500 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 1,235 1,250 1,200 1,210 -25 41,528,100 50,589,001,500 5,625 11,801.424 1,210 T/J 211,900 1,205 B 4,500 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,380 1,390 1,350 1,390 10 13,034,400 17,931,829,500 4,141 2,230.603 1,395 J 14,500 1,390 T/B 674,100 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 374 382 374 378 4 13,866,700 5,238,789,400 1,634 47.547 380 J 197,700 378 T/B 410,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,750 1,830 1,760 1,810 60 52,530,400 94,714,972,000 9,678 482.904 1,810 T/J 89,000 1,805 B 92,200 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,070 1,080 1,055 1,065 -5 15,216,600 16,178,399,000 2,646 2,211.608 1,065 T/J 544,300 1,060 B 351,100 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 12,875 13,100 12,300 12,325 -550 9,098,200 114,703,267,500 10,990 160,711.957 12,350 J 100 12,325 T/B 17,400 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,685 1,700 1,675 1,685 0 13,862,000 23,359,088,000 3,482 561.667 1,685 T/J 208,500 1,680 B 25,700 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 910 960 910 935 25 26,762,700 24,978,056,500 5,528 106.857 935 T/J 876,900 930 B 9,000 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,660 2,700 2,630 2,670 10 8,642,500 22,988,434,000 4,882 2,321.739 2,670 T/J 5,300 2,660 B 26,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,830 2,850 2,700 2,780 -50 12,194,100 33,770,067,000 4,692 970.955 2,780 T/J 53,200 2,770 B 12,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,670 2,680 2,620 2,670 0 90,411,700 240,269,366,000 8,628 1,403.158 2,670 T/J 928,500 2,660 B 16,900 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400000B111------------ 8,000 8,100 7,775 7,800 -200 16,601,200 131,525,847,500 10,477 7,937.396 7,825 J 1,300 7,800 T/B 4,400 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 25,200 25,125 24,625 24,750 -450 3,703,300 91,897,485,000 6,849 29,464.286 24,750 T/J 11,400 24,725 B 300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,375 1,405 1,330 1,350 -25 29,020,400 39,362,432,500 7,061 34,562.212 1,350 T/J 33,000 1,345 B 48,600 Total 3,428,855,800 2,995,083,252,300 264,527 8,223,100 15,894,000 Jakarta, 20 February 2025 Trading Division