List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 25 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------------ 740 750 690 700 -40 40,993,800 28,919,394,000 4,723 853.659 705 J 205,400 700 T/B 71,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 815 825 785 795 -20 21,141,200 16,981,812,500 3,591 795.000 800 J 75,400 795 T/B 166,200 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,190 2,190 2,080 2,100 -90 42,874,400 91,156,343,000 16,613 190.909 2,110 J 47,700 2,100 T/B 87,800 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS200A112------------ 1,215 1,225 1,195 1,200 -15 6,982,800 8,387,026,500 3,233 4,782.020 1,205 J 105,300 1,200 T/B 26,800 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,900 7,050 6,575 6,575 -325 12,744,000 87,245,945,000 5,233 387.906 6,625 J 300 6,575 T/B 46,600 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,640 1,665 1,600 1,635 -5 60,916,100 99,438,013,500 10,296 1,077.998 1,635 T/J 979,200 1,630 B 15,600 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,700 4,750 4,550 4,560 -140 42,728,600 196,084,747,000 13,838 3,260.940 4,560 T/J 172,100 4,550 B 1,127,500 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 3,070 3,100 2,980 2,990 -80 18,359,400 55,582,190,000 6,308 600.179 2,990 T/J 18,200 2,980 B 220,600 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 418 424 394 404 -14 374,015,500 151,741,675,200 15,076 73.379 404 T/J 645,700 402 B 10,289,800 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,650 4,670 4,480 4,490 -160 3,210,000 14,535,737,000 2,152 20,449.060 4,500 J 1,100 4,490 T/B 10,500 11 EXCL XL Axiata Tbk. --MO1SDTM08000J321------------ 2,260 2,260 2,240 2,240 -20 11,451,300 25,715,895,000 851 113.682 2,250 J 1,270,800 2,240 T/B 3,661,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,875 11,875 11,325 11,325 -550 4,676,200 53,536,597,500 4,961 419.833 11,475 J 200 11,325 T/B 10,100 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 2,940 2,940 2,750 2,750 -190 5,995,000 16,916,280,000 3,297 1,139.330 2,760 J 400 2,750 T/B 43,500 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,900 7,950 7,750 7,825 -75 5,652,200 44,134,087,500 4,547 1,339.461 7,850 J 8,800 7,825 T/B 581,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,200 6,200 5,800 5,800 -400 10,102,200 59,469,770,000 4,644 298.866 5,825 J 200 5,800 T/B 275,000 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,675 1,690 1,610 1,615 -60 22,161,900 36,203,832,000 5,335 461.429 1,620 J 23,500 1,615 T/B 26,200 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 1,210 1,210 1,155 1,160 -50 29,002,100 33,989,433,000 6,160 11,313.762 1,165 J 31,000 1,160 T/B 1,574,900 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,480 1,495 1,445 1,450 -30 25,615,000 37,472,247,000 3,820 2,326.888 1,455 J 24,500 1,445 B 5,000 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 372 376 352 354 -18 23,861,100 8,627,513,400 2,706 44.528 354 T/J 164,200 352 B 1,513,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,715 1,715 1,545 1,545 -170 100,549,400 159,375,142,000 14,958 412.202 1,550 J 69,300 1,545 T/B 423,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,055 1,055 1,015 1,035 -20 22,070,000 22,705,101,000 2,892 2,149.310 1,035 T/J 2,368,500 1,030 B 800 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,050 13,125 11,875 12,250 -800 12,985,700 159,681,047,500 13,007 159,733.994 12,250 T/J 14,800 12,225 B 10,200 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,665 1,680 1,615 1,635 -30 19,998,400 32,777,890,500 5,696 545.000 1,640 J 1,300 1,635 T/B 238,900 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 945 960 915 925 -20 15,698,200 14,677,742,000 3,037 105.714 930 J 41,400 920 B 216,000 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,640 2,670 2,610 2,620 -20 10,908,400 28,704,160,000 6,074 2,278.261 2,620 T/J 56,200 2,610 B 988,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,780 2,820 2,730 2,790 10 10,101,100 27,972,110,000 2,434 974.448 2,800 J 145,200 2,780 B 1,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,600 2,580 2,460 2,460 -140 111,687,700 278,611,599,000 14,028 1,292.798 2,480 J 27,700 2,460 T/B 381,000 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400000B111------------ 8,050 8,125 7,525 7,975 -75 15,727,500 123,134,675,000 8,966 8,115.479 7,975 T/J 509,300 7,950 B 200 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 25,000 24,850 23,350 23,500 -1,500 7,395,400 176,126,157,500 10,650 27,976.190 23,500 T/J 53,900 23,475 B 24,500 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,265 1,255 1,150 1,150 -115 116,532,600 137,718,723,000 16,566 29,441.884 1,160 J 7,000 1,150 T/B 2,212,500 Total 1,206,137,200 2,227,622,886,600 215,692 7,068,600 24,250,700 Jakarta, 25 February 2025 Trading Division