List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 05 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------------ 665 685 660 680 15 24,932,900 16,779,634,500 2,842 829.268 680 T/J 147,700 675 B 7,300 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 705 750 705 735 30 39,789,600 29,155,584,500 4,792 735.000 740 J 24,200 735 T/B 5,623,200 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 1,910 1,945 1,865 1,900 -10 143,028,000 271,472,287,500 33,995 172.727 1,905 J 1,142,600 1,900 T/B 800 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,210 1,230 1,195 1,205 -5 26,585,700 32,338,270,500 3,703 4,801.945 1,210 J 3,100 1,205 T/B 42,500 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,000 6,500 6,075 6,500 500 25,542,400 162,904,790,000 9,321 383.481 6,500 T/J 242,600 6,450 B 1,000 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,540 1,630 1,545 1,620 80 64,897,700 104,211,508,000 10,380 1,068.108 1,625 J 457,300 1,620 T/B 281,100 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,690 4,900 4,690 4,900 210 86,703,900 420,944,918,000 22,733 3,504.080 4,900 T/J 156,600 4,890 B 4,000 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,550 2,660 2,550 2,570 20 51,731,600 134,644,303,000 15,440 515.873 2,580 J 700 2,570 T/B 349,300 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 364 380 366 372 8 279,105,900 104,423,334,400 8,881 67.567 372 T/J 524,700 370 B 5,940,400 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,260 4,790 4,260 4,790 530 3,998,900 18,395,473,000 2,297 21,815.366 4,790 T/J 650,400 4,570 B 26,700 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,220 2,280 2,220 2,270 50 34,618,800 78,283,214,000 1,775 115.204 2,270 T/J 2,861,700 2,260 B 503,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,575 10,650 10,400 10,400 -175 5,465,900 57,385,820,000 3,365 385.542 10,425 J 33,700 10,400 T/B 492,900 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,750 2,890 2,760 2,850 100 5,139,200 14,624,137,000 2,341 1,180.760 2,860 J 14,000 2,850 T/B 88,900 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,325 7,475 7,275 7,425 100 7,505,800 55,398,502,500 3,590 1,270.991 7,425 T/J 28,600 7,400 B 3,200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,670 5,050 4,670 4,920 250 22,522,600 110,377,668,500 9,134 253.521 4,940 J 400 4,920 T/B 107,200 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,570 1,630 1,580 1,580 10 24,717,800 39,526,294,500 4,736 451.429 1,585 J 1,700 1,580 T/B 14,000 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,110 1,115 1,070 1,090 -20 68,134,600 74,132,546,000 7,580 10,631.035 1,090 T/J 3,660,300 1,085 B 77,500 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,380 1,440 1,370 1,425 45 20,774,500 29,226,508,500 7,576 2,286.769 1,430 J 14,900 1,425 T/B 212,400 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 308 316 284 286 -22 87,841,700 26,291,429,200 5,829 35.975 288 J 310,000 286 T/B 1,586,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,470 1,500 1,450 1,480 10 69,670,200 102,748,302,500 16,833 394.860 1,485 J 12,500 1,480 T/B 4,520,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,000 1,015 995 1,010 10 28,937,600 29,034,146,500 3,106 2,097.394 1,010 T/J 1,795,200 1,000 B 230,600 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 10,850 11,125 10,625 10,975 125 5,036,400 55,051,277,500 5,089 143,108.619 10,975 T/J 9,300 10,950 B 200 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,520 1,565 1,505 1,520 0 32,786,900 50,286,439,500 5,661 506.667 1,525 J 215,100 1,520 T/B 64,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 855 880 855 865 10 3,273,100 2,833,949,000 1,662 98.857 865 T/J 12,100 860 B 323,300 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,510 2,580 2,500 2,580 70 13,004,500 33,134,537,000 5,084 2,243.478 2,580 T/J 585,900 2,560 B 4,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,210 2,320 2,140 2,270 60 34,627,600 78,815,462,000 6,503 792.830 2,270 T/J 6,407,900 2,260 B 65,200 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,380 2,470 2,410 2,450 70 167,407,400 409,842,775,000 16,944 1,287.542 2,450 T/J 105,500 2,440 B 2,328,400 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 6,850 7,150 6,875 7,075 225 21,079,000 148,143,307,500 6,818 7,199.626 7,075 T/J 118,500 7,050 B 4,100 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,175 23,900 22,175 23,675 1,500 6,473,400 150,718,032,500 13,522 28,184.524 23,675 T/J 1,700 23,650 B 400 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,090 1,185 1,095 1,120 30 152,284,100 174,127,068,000 16,043 28,673.835 1,120 T/J 507,800 1,115 B 1,464,100 Total 1,557,617,700 3,015,251,520,600 257,575 20,046,700 24,367,100 Jakarta, 05 March 2025 Trading Division