List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 27 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------------ 695 715 695 700 5 31,872,200 22,416,272,500 2,568 853.659 700 T/J 11,100 695 B 927,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 795 845 800 820 25 23,698,900 19,555,564,500 3,911 820.000 820 T/J 119,900 815 B 2,657,300 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,110 2,150 2,050 2,070 -40 42,563,900 89,018,148,000 13,730 188.182 2,070 T/J 355,400 2,060 B 121,000 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS200A112------------ 1,205 1,330 1,220 1,310 105 106,148,000 138,115,372,000 25,225 5,220.371 1,310 T/J 63,400 1,305 B 43,800 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,525 6,900 6,500 6,900 375 17,725,800 118,821,485,000 6,564 407.080 6,900 T/J 75,900 6,875 B 200 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,630 1,650 1,610 1,625 -5 44,544,100 72,677,851,500 8,413 1,071.405 1,625 T/J 695,000 1,620 B 109,000 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,580 4,590 4,480 4,590 10 37,731,000 171,751,417,000 11,143 3,282.393 4,590 T/J 424,600 4,580 B 4,100 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,870 2,900 2,620 2,630 -240 83,529,800 226,023,922,000 21,255 527.916 2,640 J 39,900 2,630 T/B 614,100 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 382 394 374 384 2 397,558,000 152,435,213,800 14,551 69.746 384 T/J 2,649,100 382 B 2,418,400 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,510 4,510 4,390 4,430 -80 2,670,200 11,837,624,000 2,530 20,175.798 4,430 T/J 33,400 4,420 B 400 11 EXCL XL Axiata Tbk. --MO1SDTM08000J321------------ 2,240 2,280 2,230 2,240 0 34,585,600 78,517,389,000 1,643 113.682 2,250 J 975,100 2,240 T/B 550,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,500 10,600 10,225 10,400 -100 10,113,900 105,249,160,000 6,107 385.542 10,475 J 8,000 10,400 T/B 5,400 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 2,880 3,030 2,880 2,960 80 11,446,600 33,939,616,000 4,127 1,226.333 2,960 T/J 223,400 2,950 B 12,800 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,725 7,700 7,500 7,600 -125 7,256,500 55,103,307,500 4,965 1,300.947 7,600 T/J 59,700 7,550 B 3,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,575 5,850 5,525 5,575 0 6,150,000 34,610,102,500 4,233 287.272 5,600 J 4,300 5,575 T/B 12,100 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,625 1,645 1,570 1,585 -40 17,873,600 28,528,103,500 4,381 452.857 1,590 J 1,000 1,585 T/B 222,200 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 1,185 1,210 1,125 1,140 -45 45,990,500 53,584,443,500 6,031 11,118.697 1,145 J 10,300 1,140 T/B 3,800 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,465 1,520 1,445 1,460 -5 17,473,600 25,867,272,500 6,969 2,342.935 1,460 T/J 3,100 1,455 B 70,100 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 354 360 336 338 -16 30,502,500 10,535,572,800 3,224 42.516 338 T/J 139,300 336 B 725,900 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,595 1,610 1,455 1,455 -140 58,086,900 87,636,005,000 9,441 388.190 1,460 J 200 1,455 T/B 557,200 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,045 1,050 1,010 1,030 -15 29,193,400 29,921,265,000 3,277 2,138.926 1,030 T/J 2,304,700 1,025 B 33,800 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,900 12,150 11,175 11,200 -700 7,817,900 89,569,107,500 6,850 146,042.509 11,225 J 16,200 11,200 T/B 67,900 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,615 1,615 1,505 1,530 -85 73,543,200 112,352,282,500 13,982 510.000 1,535 J 308,700 1,530 T/B 1,550,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 925 940 905 910 -15 8,734,700 8,021,047,000 1,805 104.000 910 T/J 836,600 905 B 348,100 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,610 2,650 2,610 2,620 10 11,462,100 30,132,281,000 3,787 2,278.261 2,620 T/J 203,100 2,610 B 450,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,680 2,710 2,590 2,590 -90 6,046,700 15,887,560,000 2,483 904.595 2,610 J 12,200 2,590 T/B 112,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,520 2,560 2,430 2,490 -30 88,741,400 220,033,404,000 11,721 1,308.563 2,490 T/J 3,000 2,480 B 520,600 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400000B111------------ 7,800 7,850 7,500 7,550 -250 9,511,400 72,676,895,000 5,296 7,682.993 7,550 T/J 241,300 7,525 B 102,200 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 23,400 23,950 23,125 23,425 25 7,783,600 182,883,197,500 7,596 27,886.905 23,425 T/J 83,000 23,375 B 300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,200 1,265 1,185 1,200 0 64,065,200 78,220,190,000 9,328 30,721.966 1,205 J 10,000 1,200 T/B 63,100 Total 1,334,421,200 2,375,921,072,100 227,136 9,910,900 12,307,400 Jakarta, 27 February 2025 Trading Division