List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 26 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------------ 700 715 675 695 -5 32,354,000 22,585,561,500 3,730 847.561 700 J 221,100 695 T/B 29,800 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 795 820 795 795 0 19,861,400 15,988,754,000 4,016 795.000 800 J 698,400 795 T/B 304,900 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,100 2,150 2,080 2,110 10 34,974,000 73,942,352,000 10,549 191.818 2,120 J 160,600 2,110 T/B 229,500 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS200A112------------ 1,200 1,220 1,200 1,205 5 6,508,500 7,869,844,500 2,308 4,801.945 1,210 J 20,600 1,205 T/B 57,800 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,575 6,775 6,400 6,525 -50 12,009,100 78,946,950,000 6,075 384.956 6,550 J 2,100 6,525 T/B 59,600 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,635 1,640 1,605 1,630 -5 51,465,900 83,643,786,000 8,549 1,074.702 1,635 J 132,600 1,630 T/B 103,600 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,560 4,600 4,520 4,580 20 19,351,300 88,258,919,000 7,824 3,275.242 4,580 T/J 330,100 4,570 B 5,400 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,990 3,020 2,830 2,870 -120 22,816,300 66,513,621,000 9,704 576.091 2,880 J 25,000 2,870 T/B 570,000 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 404 410 378 382 -22 506,511,100 197,141,409,400 18,371 69.383 384 J 254,100 382 T/B 8,523,400 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,490 4,550 4,450 4,510 20 2,868,500 12,878,942,000 1,923 20,540.147 4,510 T/J 38,700 4,480 B 20,000 11 EXCL XL Axiata Tbk. --MO1SDTM08000J321------------ 2,240 2,250 2,230 2,240 0 11,317,700 25,353,347,000 2,033 113.682 2,240 T/J 60,100 2,230 B 4,815,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,325 11,325 10,275 10,500 -825 10,117,200 107,862,542,500 6,363 389.249 10,525 J 400 10,500 T/B 9,600 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 2,750 2,950 2,720 2,880 130 6,349,100 18,042,009,000 2,858 1,193.189 2,890 J 30,800 2,880 T/B 16,900 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,825 7,775 7,450 7,725 -100 11,788,900 89,162,430,000 7,105 1,322.344 7,725 T/J 39,200 7,575 B 1,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,800 5,875 5,550 5,575 -225 6,412,700 36,260,730,000 4,888 287.272 5,600 J 100 5,575 T/B 92,500 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,615 1,640 1,550 1,625 10 22,083,200 35,033,439,000 7,164 464.286 1,630 J 210,700 1,625 T/B 132,000 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 1,160 1,195 1,170 1,185 25 34,121,600 40,300,148,500 4,324 11,557.593 1,185 T/J 60,600 1,180 B 1,200 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,450 1,500 1,450 1,465 15 28,221,100 41,557,888,000 10,589 2,350.959 1,470 J 1,400 1,465 T/B 1,500 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 354 366 354 354 0 21,636,800 7,784,581,800 2,045 44.528 356 J 16,300 354 T/B 334,800 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,545 1,595 1,485 1,595 50 61,116,700 94,111,135,500 15,716 425.542 1,595 T/J 370,400 1,590 B 2,200 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,035 1,045 1,010 1,045 10 30,253,800 31,229,651,500 2,025 2,170.076 1,045 T/J 4,916,500 1,040 B 700 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 12,250 12,600 11,800 11,900 -350 6,354,700 76,851,637,500 7,251 155,170.166 11,950 J 3,100 11,900 T/B 67,600 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,635 1,660 1,585 1,615 -20 21,624,900 34,917,179,500 4,406 538.333 1,620 J 4,500 1,615 T/B 278,400 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 925 960 890 925 0 10,901,000 10,115,740,500 2,704 105.714 930 J 69,500 925 T/B 157,000 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,620 2,640 2,600 2,610 -10 7,508,100 19,596,963,000 4,143 2,269.565 2,620 J 49,700 2,610 T/B 38,700 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,790 2,790 2,600 2,680 -110 10,520,700 28,316,976,000 3,376 936.029 2,690 J 3,900 2,680 T/B 7,600 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,460 2,520 2,460 2,520 60 65,752,000 164,002,720,000 8,316 1,324.329 2,520 T/J 518,700 2,510 B 589,000 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400000B111------------ 7,975 8,125 7,750 7,800 -175 13,003,500 102,790,952,500 7,404 7,937.396 7,825 J 25,200 7,800 T/B 10,500 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 23,500 23,900 23,075 23,400 -100 4,548,200 106,189,137,500 5,989 27,857.143 23,400 T/J 28,200 23,200 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,150 1,225 1,155 1,200 50 123,211,400 147,315,785,500 13,112 30,721.966 1,205 J 1,700 1,200 T/B 431,500 Total 1,215,563,400 1,864,565,134,200 194,860 8,294,300 16,892,800 Jakarta, 26 February 2025 Trading Division