List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 04 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------------ 670 675 655 665 -5 17,391,400 11,620,926,000 3,658 810.976 670 J 236,500 665 T/B 1,101,300 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 790 815 700 705 -85 69,464,700 51,594,516,000 8,293 705.000 710 J 220,400 705 T/B 529,900 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,050 2,060 1,875 1,910 -140 136,834,400 264,895,811,500 37,376 173.636 1,910 T/J 2,738,300 1,905 B 19,600 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,235 1,250 1,160 1,210 -25 18,755,400 22,520,645,000 4,849 4,821.870 1,215 J 135,800 1,210 T/B 4,300 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,800 6,825 5,950 6,000 -800 18,742,600 117,883,550,000 9,691 353.982 6,025 J 2,000 6,000 T/B 66,500 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,585 1,615 1,530 1,540 -45 45,571,400 71,348,150,500 10,099 1,015.362 1,545 J 155,000 1,540 T/B 108,300 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,680 4,700 4,590 4,690 10 40,873,900 190,798,127,000 10,996 3,353.905 4,690 T/J 193,000 4,680 B 3,400 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,660 2,670 2,510 2,550 -110 37,555,500 96,925,166,000 11,880 511.858 2,560 J 25,600 2,550 T/B 443,900 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 380 382 356 364 -16 356,152,000 129,933,369,000 10,078 66.114 366 J 1,851,900 364 T/B 2,820,500 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,420 4,490 4,250 4,260 -160 6,343,400 27,482,834,000 3,902 19,401.558 4,310 J 2,000 4,260 T/B 25,800 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,220 2,260 2,210 2,220 0 38,207,000 85,605,435,000 1,750 112.667 2,220 T/J 10,000 2,210 B 551,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,575 10,650 10,400 10,575 0 3,491,200 36,670,212,500 3,131 392.030 10,600 J 11,400 10,550 B 400 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,900 2,930 2,710 2,750 -150 5,889,000 16,519,795,000 3,121 1,139.330 2,760 J 24,000 2,750 T/B 6,900 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,350 7,450 7,175 7,325 -25 6,242,600 45,375,410,000 3,782 1,253.873 7,325 T/J 47,200 7,275 B 800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,940 4,880 4,600 4,670 -270 24,728,400 117,278,868,000 11,388 240.639 4,680 J 1,300 4,670 T/B 380,600 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,600 1,610 1,545 1,570 -30 25,027,300 39,218,249,500 4,454 448.571 1,570 T/J 300 1,565 B 3,100 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,110 1,130 1,090 1,110 0 61,796,300 68,559,748,000 6,690 10,826.100 1,110 T/J 1,000 1,100 B 4,600 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,420 1,420 1,350 1,380 -40 29,345,100 40,712,608,500 9,795 2,214.555 1,385 J 53,000 1,380 T/B 13,500 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 328 328 296 308 -20 96,010,500 29,986,370,600 5,116 38.742 308 T/J 231,300 306 B 103,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,525 1,505 1,440 1,470 -55 91,525,700 134,853,422,500 17,930 392.192 1,470 T/J 110,600 1,465 B 25,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,010 1,020 990 1,000 -10 45,013,800 45,129,152,000 3,168 2,076.628 1,000 T/J 1,619,700 995 B 116,100 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,650 11,775 10,675 10,850 -800 8,328,200 92,364,755,000 8,482 141,478.680 10,875 J 15,500 10,850 T/B 82,900 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,520 1,535 1,505 1,520 0 27,451,200 41,712,488,000 4,475 506.667 1,520 T/J 2,253,400 1,515 B 11,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 895 900 855 855 -40 7,375,900 6,409,946,000 2,020 97.714 860 J 33,400 855 T/B 499,700 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,580 2,580 2,470 2,510 -70 11,829,000 29,783,574,000 7,395 2,182.609 2,510 T/J 700 2,500 B 77,800 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,340 2,370 2,210 2,210 -130 29,970,700 68,607,772,000 7,145 771.874 2,230 J 5,000 2,210 T/B 481,600 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,400 2,440 2,350 2,380 -20 131,347,800 313,689,966,000 14,056 1,250.755 2,380 T/J 1,470,000 2,370 B 655,500 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,450 7,450 6,750 6,850 -600 29,557,200 207,252,025,000 14,137 6,970.662 6,875 J 500 6,850 T/B 559,300 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,425 22,650 22,100 22,175 -250 3,062,000 68,330,440,000 5,276 26,398.810 22,200 J 1,200 22,175 T/B 57,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,125 1,160 1,075 1,090 -35 169,188,900 188,166,425,500 21,914 27,905.786 1,095 J 35,600 1,090 T/B 33,500 Total 1,593,072,500 2,661,229,758,100 266,047 11,485,600 8,789,200 Jakarta, 04 March 2025 Trading Division