List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 28 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------------ 700 705 635 645 -55 25,289,700 16,735,988,500 2,895 786.585 650 J 100,800 645 T/B 3,838,200 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 820 825 775 775 -45 24,949,600 19,757,337,000 3,983 775.000 780 J 48,200 770 B 303,000 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,070 2,100 2,010 2,070 0 67,351,500 138,496,268,000 12,680 188.182 2,070 T/J 305,300 2,060 B 6,300 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS200A112------------ 1,310 1,325 1,240 1,240 -70 68,456,200 86,896,147,500 7,851 4,941.420 1,250 J 600 1,240 T/B 789,900 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,900 6,900 6,200 6,550 -350 21,482,800 140,607,242,500 6,109 386.431 6,550 T/J 329,200 6,500 B 7,400 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,625 1,615 1,505 1,585 -40 88,545,000 137,354,233,000 13,042 1,045.032 1,590 J 70,700 1,585 T/B 234,400 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,590 4,650 4,370 4,530 -60 70,620,000 318,534,389,000 17,666 3,239.486 4,530 T/J 100,700 4,510 B 5,000 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,630 2,630 2,430 2,500 -130 74,095,400 186,057,914,000 18,021 501.822 2,500 T/J 62,100 2,490 B 162,900 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 384 382 352 354 -30 458,087,300 167,078,500,200 13,678 64.297 356 J 1,210,900 354 T/B 3,966,400 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,430 4,490 4,190 4,190 -240 10,820,200 45,987,279,000 3,161 19,082.753 4,230 J 300 4,190 T/B 94,000 11 EXCL XL Axiata Tbk. --MO1SDTM08000J321------------ 2,240 2,260 2,210 2,210 -30 21,449,600 47,604,914,000 1,426 112.159 2,210 T/J 9,500 2,200 B 1,120,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,400 10,575 10,200 10,450 50 9,319,700 97,057,947,500 5,919 387.396 10,450 T/J 7,000 10,425 B 57,100 13 INCO Vale Indonesia Tbk. --MO1SNPM3S600B146------------ 2,960 2,950 2,780 2,910 -50 7,489,100 21,430,826,000 3,248 1,205.618 2,910 T/J 346,000 2,800 B 22,400 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,600 7,625 7,050 7,125 -475 22,647,000 163,087,805,000 8,166 1,219.637 7,150 J 2,200 7,125 T/B 70,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,575 5,550 4,700 4,700 -875 183,686,400 876,377,651,500 12,884 242.184 4,700 T/J 16,162,200 4,640 B 20,000 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,585 1,585 1,470 1,480 -105 39,963,500 60,293,955,000 7,854 422.857 1,485 J 1,900 1,480 T/B 1,202,400 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 1,140 1,155 1,065 1,080 -60 120,318,100 130,703,973,000 6,444 10,533.502 1,080 T/J 5,300 1,075 B 355,500 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D100E741------------ 1,460 1,455 1,400 1,435 -25 26,263,800 37,648,946,500 5,459 2,302.816 1,445 J 100 1,430 B 296,900 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 338 342 320 328 -10 70,079,700 22,927,096,200 3,993 41.258 330 J 678,100 328 T/B 153,400 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,455 1,565 1,400 1,400 -55 1,033,685,100 1,462,382,990,500 30,078 373.517 1,415 J 15,300 1,400 T/B 205,174,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18000A111------------ 1,030 1,030 1,000 1,000 -30 55,165,200 55,704,940,500 3,140 2,076.628 1,000 T/J 267,800 995 B 200,700 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,200 11,625 10,825 11,000 -200 5,926,600 66,327,177,500 6,235 143,434.607 11,000 T/J 78,800 10,975 B 20,800 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,530 1,550 1,480 1,505 -25 43,721,600 66,112,082,500 4,971 501.667 1,510 J 46,400 1,505 T/B 750,300 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 910 940 850 875 -35 13,708,500 12,224,246,000 3,261 100.000 875 T/J 12,500 870 B 189,200 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,620 2,610 2,480 2,590 -30 21,109,800 53,547,349,000 10,384 2,252.174 2,590 T/J 508,800 2,550 B 300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,590 2,600 2,310 2,330 -260 21,236,700 51,136,462,000 5,160 813.786 2,340 J 100 2,330 T/B 955,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 2,490 2,470 2,350 2,350 -140 249,795,300 591,821,144,000 19,234 1,234.990 2,350 T/J 867,500 2,340 B 632,300 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400000B111------------ 7,550 7,600 6,550 6,700 -850 29,776,800 206,757,660,000 9,621 6,818.020 6,800 J 1,900 6,700 T/B 153,500 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 23,425 23,100 22,025 22,350 -1,075 9,195,200 205,418,022,500 9,587 26,607.143 22,350 T/J 8,000 22,300 B 1,100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,200 1,210 1,015 1,015 -185 785,826,000 809,906,728,500 16,900 25,985.663 1,015 T/J 27,956,100 1,010 B 570,300 Total 3,680,061,400 6,295,977,216,400 273,050 49,204,300 221,353,200 Jakarta, 28 February 2025 Trading Division