List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 24 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------------ 765 770 730 740 -25 27,400,200 20,335,466,000 3,044 902.439 740 T/J 103,000 735 B 696,000 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 830 830 810 815 -15 15,761,700 12,947,579,500 2,221 815.000 820 J 230,300 815 T/B 18,300 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,180 2,220 2,150 2,190 10 25,614,100 55,906,468,000 8,180 199.091 2,190 T/J 294,400 2,180 B 1,800 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS200A112------------ 1,230 1,235 1,215 1,215 -15 6,739,900 8,232,691,000 4,557 4,841.795 1,220 J 2,500 1,215 T/B 2,900 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,275 7,275 6,800 6,900 -375 11,327,600 79,335,002,500 4,409 407.080 6,900 T/J 299,600 6,875 B 134,200 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,620 1,675 1,630 1,640 20 52,458,900 86,571,397,500 10,737 1,081.295 1,640 T/J 222,100 1,635 B 304,200 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,750 4,770 4,660 4,700 -50 22,303,600 104,816,996,000 7,514 3,361.056 4,710 J 103,600 4,700 T/B 6,900 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 3,030 3,070 2,990 3,070 40 18,359,200 55,899,273,000 6,229 616.237 3,070 T/J 242,600 3,060 B 67,800 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 416 428 410 418 2 446,693,000 187,097,825,400 12,628 75.922 420 J 2,053,500 418 T/B 771,300 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,660 4,680 4,600 4,650 -10 2,292,900 10,628,123,000 1,338 21,177.757 4,650 T/J 1,000 4,640 B 100 11 EXCL XL Axiata Tbk. --MO1SDTM08000J321------------ 2,250 2,270 2,250 2,260 10 4,867,900 10,954,863,000 607 114.697 2,260 T/J 607,500 2,250 B 1,831,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,500 12,000 11,425 11,875 375 3,749,400 44,007,157,500 4,191 440.222 11,900 J 6,100 11,875 T/B 3,900 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 3,050 3,040 2,930 2,940 -110 5,632,100 16,785,232,000 3,684 1,218.047 2,950 J 50,900 2,940 T/B 40,400 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,700 7,900 7,700 7,900 200 4,720,100 37,032,655,000 2,907 1,352.300 7,900 T/J 149,600 7,825 B 25,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,300 6,350 6,150 6,200 -100 2,247,800 14,045,215,000 1,545 319.477 6,200 T/J 172,700 6,175 B 33,100 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,730 1,735 1,665 1,675 -55 20,609,600 34,813,182,500 5,208 478.571 1,675 T/J 12,200 1,670 B 193,500 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 1,220 1,230 1,200 1,210 -10 29,051,600 35,111,348,500 3,650 11,801.424 1,210 T/J 19,400 1,205 B 3,000 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,430 1,505 1,430 1,480 50 18,252,300 27,024,238,500 5,468 2,375.030 1,485 J 57,700 1,480 T/B 106,900 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 378 380 370 372 -6 15,256,700 5,678,058,200 1,746 46.792 372 T/J 719,800 370 B 869,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,825 1,825 1,710 1,715 -110 57,847,100 100,771,644,000 10,379 457.558 1,720 J 200 1,715 T/B 133,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,060 1,060 1,035 1,055 -5 20,462,700 21,357,850,500 2,388 2,190.842 1,055 T/J 1,124,000 1,045 B 40,400 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 12,750 13,450 12,800 13,050 300 11,519,600 150,261,300,000 9,239 170,165.602 13,050 T/J 66,800 13,025 B 11,800 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,660 1,710 1,640 1,665 5 11,261,400 18,901,326,500 2,640 555.000 1,670 J 14,300 1,665 T/B 22,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 915 965 910 945 30 19,460,400 18,483,872,500 3,880 108.000 950 J 95,800 945 T/B 145,400 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,660 2,700 2,630 2,640 -20 8,644,300 22,922,590,000 4,058 2,295.652 2,650 J 2,200 2,640 T/B 90,700 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,790 2,860 2,710 2,780 -10 7,507,200 20,983,682,000 2,247 970.955 2,790 J 15,700 2,780 T/B 11,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,650 2,640 2,570 2,600 -50 42,327,600 110,292,207,000 7,131 1,366.371 2,610 J 369,200 2,600 T/B 98,800 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400000B111------------ 8,025 8,175 7,500 8,050 25 15,731,800 123,943,342,500 8,222 8,191.800 8,050 T/J 162,800 8,000 B 4,700 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 24,575 25,175 24,550 25,000 425 1,932,400 48,324,717,500 2,960 29,761.905 25,000 T/J 131,200 24,975 B 4,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,290 1,305 1,255 1,265 -25 33,750,800 42,964,684,000 5,836 32,386.073 1,265 T/J 70,500 1,260 B 748,100 Total 963,783,900 1,526,429,988,600 148,843 7,401,200 6,421,900 Jakarta, 24 February 2025 Trading Division