List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 06 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------------ 680 700 665 675 -5 20,476,400 13,899,520,500 3,674 823.171 675 T/J 323,700 670 B 926,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 735 915 760 855 120 175,158,200 149,137,686,500 18,711 855.000 860 J 329,600 855 T/B 2,232,700 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 1,900 2,070 1,960 2,050 150 144,894,100 293,193,862,500 22,376 186.364 2,050 T/J 2,284,100 2,040 B 6,900 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,205 1,295 1,205 1,280 75 16,652,000 21,217,116,000 4,469 5,100.821 1,285 J 59,100 1,280 T/B 2,299,300 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,500 6,725 6,400 6,700 200 22,328,400 147,404,892,500 6,413 395.280 6,700 T/J 42,300 6,650 B 22,300 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,620 1,645 1,615 1,625 5 34,278,000 55,985,983,500 7,563 1,071.405 1,625 T/J 62,500 1,620 B 831,300 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,900 4,960 4,860 4,900 0 51,276,300 251,684,078,000 12,590 3,504.080 4,900 T/J 315,400 4,890 B 10,400 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,570 2,640 2,590 2,610 40 39,576,700 103,500,033,000 6,404 523.902 2,610 T/J 1,196,100 2,600 B 1,791,900 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 372 394 376 392 20 355,709,900 137,205,940,000 10,332 71.199 394 J 2,545,600 392 T/B 2,250,600 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,790 4,700 4,390 4,390 -400 6,842,100 30,622,835,000 3,839 19,993.624 4,400 J 1,100 4,390 T/B 342,600 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,270 2,280 2,250 2,250 -20 7,445,700 16,794,210,000 1,419 114.189 2,260 J 2,435,700 2,250 T/B 549,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,400 10,525 10,325 10,350 -50 3,741,000 38,915,622,500 2,285 383.689 10,400 J 3,000 10,350 T/B 19,300 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,850 2,920 2,820 2,840 -10 4,389,000 12,570,476,000 2,132 1,176.617 2,840 T/J 65,500 2,830 B 45,300 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,425 7,500 7,300 7,300 -125 6,797,700 50,086,820,000 4,611 1,249.593 7,325 J 100 7,300 T/B 42,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,920 5,275 4,950 5,050 130 15,587,400 79,859,138,500 5,178 260.219 5,075 J 300 5,050 T/B 54,500 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,580 1,595 1,530 1,540 -40 43,035,100 66,601,778,500 7,252 440.000 1,545 J 1,000 1,540 T/B 315,000 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,090 1,160 1,100 1,150 60 94,422,400 107,408,276,500 8,255 11,216.229 1,150 T/J 58,000 1,145 B 20,800 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,425 1,495 1,435 1,435 10 8,865,500 12,890,331,500 3,857 2,302.816 1,445 J 21,300 1,435 T/B 12,200 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 286 324 290 306 20 335,747,300 103,755,964,800 17,631 38.491 306 T/J 1,432,600 304 B 600,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,480 1,550 1,475 1,475 -5 86,497,200 130,489,031,500 12,424 393.526 1,480 J 502,200 1,475 T/B 120,200 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,010 1,015 1,000 1,000 -10 29,794,500 30,020,538,500 2,659 2,076.628 1,000 T/J 100 995 B 1,597,200 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 10,975 11,475 11,025 11,350 375 6,963,500 78,435,850,000 6,778 147,998.435 11,350 T/J 107,800 11,325 B 300 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,520 1,540 1,505 1,505 -15 50,714,000 76,947,702,500 4,862 501.667 1,510 J 75,000 1,505 T/B 1,743,900 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 865 885 860 865 0 7,209,500 6,260,491,000 1,561 98.857 865 T/J 98,800 860 B 500,700 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,580 2,600 2,560 2,580 0 8,411,300 21,706,854,000 4,423 2,243.478 2,580 T/J 58,100 2,570 B 35,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,270 2,380 2,250 2,330 60 28,688,700 66,981,759,000 4,974 813.786 2,340 J 20,600 2,330 T/B 145,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,450 2,510 2,400 2,400 -50 131,136,100 319,439,302,000 15,814 1,261.266 2,410 J 192,800 2,400 T/B 1,695,400 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,075 7,325 7,050 7,100 25 19,093,700 137,083,052,500 5,750 7,225.066 7,125 J 5,600 7,100 T/B 4,100 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 23,675 25,000 23,825 24,925 1,250 7,949,000 196,253,965,000 11,778 29,672.619 24,925 T/J 32,600 24,900 B 600 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,120 1,165 1,110 1,140 20 75,420,000 86,297,717,500 8,959 29,185.868 1,145 J 302,800 1,140 T/B 470,800 Total 1,839,100,700 2,842,650,829,300 228,973 12,573,400 18,687,300 Jakarta, 06 March 2025 Trading Division