List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 21 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------------ 780 785 765 765 -15 13,613,600 10,483,025,000 3,194 932.927 765 T/J 455,700 760 B 3,155,300 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 820 835 805 830 10 8,961,100 7,353,430,000 2,450 830.000 830 T/J 192,500 825 B 89,100 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,200 2,240 2,180 2,180 -20 34,827,700 76,452,646,000 11,202 198.182 2,180 T/J 2,700 2,170 B 830,400 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS200A112------------ 1,235 1,240 1,210 1,230 -5 6,012,600 7,373,918,500 3,387 4,901.570 1,230 T/J 97,400 1,225 B 7,900 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,225 7,275 7,000 7,275 50 13,204,800 94,542,865,000 4,899 429.204 7,275 T/J 311,800 7,200 B 1,200 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,685 1,685 1,620 1,620 -65 75,344,800 123,373,073,500 32,731 1,068.108 1,625 J 69,700 1,620 T/B 24,600 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,720 4,800 4,600 4,750 30 31,937,400 151,296,799,000 10,015 3,396.812 4,750 T/J 89,700 4,740 B 500 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,930 3,030 2,900 3,030 100 16,940,000 50,617,375,000 6,249 608.208 3,030 T/J 517,900 3,020 B 6,800 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 430 440 416 416 -14 604,759,300 257,214,619,000 23,417 75.559 418 J 465,600 416 T/B 24,800,800 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,610 4,670 4,580 4,660 50 4,764,000 22,144,178,000 2,776 21,223.300 4,660 T/J 91,500 4,640 B 150,600 11 EXCL XL Axiata Tbk. --MO1SDTM08000J321------------ 2,270 2,270 2,250 2,250 -20 7,135,500 16,122,163,000 1,391 114.189 2,260 J 462,200 2,250 T/B 4,026,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,550 11,675 11,325 11,500 -50 4,313,200 49,472,150,000 3,164 426.321 11,550 J 28,500 11,500 T/B 25,000 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 2,920 3,090 2,960 3,050 130 11,746,800 35,769,219,000 9,111 1,263.620 3,050 T/J 101,200 3,040 B 203,000 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,975 7,975 7,700 7,700 -275 8,930,700 69,165,560,000 4,591 1,318.064 7,775 J 32,000 7,700 T/B 360,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,325 6,450 6,225 6,300 -25 2,797,300 17,784,225,000 2,372 324.630 6,350 J 38,200 6,300 T/B 3,700 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,755 1,795 1,720 1,730 -25 15,661,100 27,321,099,500 3,884 494.286 1,730 T/J 26,800 1,725 B 57,900 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 1,210 1,235 1,210 1,220 10 44,742,900 54,656,100,500 4,816 11,898.956 1,225 J 99,100 1,220 T/B 121,400 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,390 1,480 1,395 1,430 40 37,335,200 54,048,156,000 12,616 2,294.793 1,435 J 13,400 1,430 T/B 19,700 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 378 390 376 378 0 27,931,000 10,668,261,400 4,754 47.547 380 J 288,600 378 T/B 64,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,810 1,835 1,770 1,825 15 31,224,900 56,397,630,000 6,047 486.906 1,830 J 345,800 1,825 T/B 6,300 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,065 1,075 1,040 1,060 -5 26,800,000 28,300,341,500 2,687 2,201.225 1,060 T/J 134,000 1,055 B 12,400 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 12,325 12,825 12,200 12,750 425 7,191,500 90,293,090,000 7,294 166,253.749 12,775 J 72,600 12,750 T/B 277,400 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,685 1,685 1,645 1,660 -25 14,786,000 24,530,249,500 4,847 553.333 1,660 T/J 1,685,400 1,655 B 61,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 935 955 910 915 -20 6,841,100 6,357,252,000 1,993 104.571 915 T/J 117,400 910 B 484,100 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,670 2,690 2,640 2,660 -10 7,654,900 20,332,586,000 3,625 2,313.043 2,660 T/J 105,000 2,650 B 75,600 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,780 2,860 2,720 2,790 10 6,247,600 17,338,554,000 2,826 974.448 2,800 J 123,300 2,790 T/B 4,900 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,670 2,680 2,630 2,650 -20 75,110,600 198,993,503,000 8,295 1,392.648 2,650 T/J 73,200 2,640 B 2,730,800 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400000B111------------ 7,800 8,050 7,700 8,025 225 14,175,800 113,156,882,500 9,578 8,166.360 8,025 T/J 47,700 8,000 B 6,000 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 24,750 24,975 24,525 24,575 -175 2,283,200 56,231,565,000 4,237 29,255.952 24,700 J 600 24,575 T/B 14,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,350 1,355 1,290 1,290 -60 37,424,600 49,019,512,000 7,581 33,026.114 1,300 J 48,600 1,290 T/B 205,200 Total 1,200,699,200 1,796,810,028,900 206,029 6,138,100 37,826,100 Jakarta, 21 February 2025 Trading Division