List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 03 March 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------------ 645 705 645 670 25 29,951,200 20,246,597,500 3,534 817.073 675 J 4,500 670 T/B 430,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 775 805 780 790 15 19,130,500 15,167,774,500 2,968 790.000 795 J 305,300 790 T/B 2,500 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,070 2,110 2,010 2,050 -20 71,978,900 146,925,108,000 17,892 186.364 2,050 T/J 1,645,000 2,040 B 119,800 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,240 1,265 1,210 1,235 -5 14,419,900 17,889,468,500 3,662 4,921.495 1,240 J 10,200 1,235 T/B 45,300 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,550 6,875 6,450 6,800 250 15,612,300 104,505,547,500 5,680 401.180 6,800 T/J 151,800 6,775 B 300 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,585 1,610 1,555 1,585 0 88,386,800 140,959,493,000 10,073 1,045.032 1,590 J 9,094,600 1,585 T/B 372,500 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,530 4,720 4,500 4,680 150 65,345,600 303,271,576,000 14,675 3,346.754 4,680 T/J 123,600 4,670 B 12,300 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,500 2,680 2,560 2,660 160 70,438,200 185,865,916,000 14,121 533.938 2,660 T/J 2,700 2,650 B 410,400 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 354 388 360 380 26 399,411,300 149,566,750,800 12,276 69.020 382 J 6,371,400 380 T/B 7,413,100 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,190 4,430 4,170 4,420 230 3,974,000 17,232,513,000 2,685 20,130.255 4,420 T/J 31,700 4,400 B 62,800 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,210 2,270 2,220 2,220 10 34,418,600 77,518,134,000 5,181 112.667 2,230 J 1,430,500 2,220 T/B 1,583,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,450 10,725 10,350 10,575 125 3,313,000 35,055,515,000 4,369 392.030 10,575 T/J 4,200 10,550 B 200 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,910 2,930 2,860 2,900 -10 4,180,200 12,100,933,000 3,317 1,201.475 2,900 T/J 112,700 2,890 B 3,800 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,125 7,500 7,100 7,350 225 7,086,800 51,964,210,000 4,822 1,258.152 7,375 J 900 7,350 T/B 14,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,700 5,100 4,610 4,940 240 52,859,500 259,430,728,500 14,781 254.551 4,950 J 2,400 4,940 T/B 82,600 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,480 1,615 1,505 1,600 120 26,227,400 41,192,352,000 5,437 457.143 1,600 T/J 59,600 1,595 B 6,500 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,080 1,125 1,095 1,110 30 69,021,200 76,475,714,500 6,765 10,826.100 1,110 T/J 35,000 1,105 B 145,800 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,435 1,440 1,370 1,420 -15 27,816,600 39,404,577,000 10,027 2,278.745 1,420 T/J 5,000 1,415 B 2,600 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 328 350 326 328 0 87,959,500 29,269,943,000 5,730 41.258 328 T/J 182,100 326 B 2,033,900 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,400 1,560 1,430 1,525 125 151,377,800 228,921,151,000 24,590 406.866 1,535 J 18,900 1,525 T/B 781,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,000 1,035 1,005 1,010 10 25,189,400 25,615,223,500 2,472 2,097.394 1,010 T/J 552,800 1,005 B 749,700 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,000 11,775 11,150 11,650 650 6,940,600 79,932,225,000 6,623 151,910.288 11,650 T/J 5,600 11,625 B 5,900 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,505 1,535 1,495 1,520 15 34,176,400 51,779,852,500 5,827 506.667 1,520 T/J 1,068,000 1,515 B 333,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 875 915 875 895 20 7,306,000 6,564,735,500 2,108 102.286 895 T/J 437,800 890 B 99,100 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,590 2,610 2,530 2,580 -10 8,847,900 22,743,891,000 5,977 2,243.478 2,580 T/J 143,700 2,570 B 45,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,330 2,410 2,290 2,340 10 18,668,100 44,014,943,000 4,693 817.279 2,340 T/J 83,800 2,330 B 130,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,350 2,420 2,370 2,400 50 178,833,400 428,881,524,000 16,418 1,261.266 2,410 J 225,900 2,400 T/B 190,000 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 6,700 7,600 6,825 7,450 750 25,827,400 189,355,770,000 9,794 7,581.231 7,450 T/J 1,153,600 7,425 B 24,000 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,350 22,950 21,900 22,425 75 6,022,800 135,060,215,000 9,697 26,696.429 22,425 T/J 2,700 22,400 B 2,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,015 1,215 985 1,125 110 505,933,700 559,932,400,500 35,731 28,801.843 1,125 T/J 441,000 1,120 B 1,281,800 Total 2,060,655,000 3,496,844,782,800 271,925 23,707,000 16,384,500 Jakarta, 03 March 2025 Trading Division