List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 07 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------------ 675 680 665 670 -5 9,156,300 6,153,716,000 2,292 817.073 675 J 282,600 670 T/B 21,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 855 945 830 890 35 145,447,500 130,103,316,500 19,885 890.000 895 J 245,500 890 T/B 6,800 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,050 2,060 1,990 2,000 -50 69,663,600 140,357,532,500 14,853 181.818 2,000 T/J 272,400 1,995 B 289,500 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,280 1,330 1,285 1,305 25 19,320,300 25,243,523,000 3,544 5,200.446 1,315 J 111,100 1,305 T/B 4,800 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,700 6,800 6,550 6,550 -150 15,956,600 106,685,070,000 6,509 386.431 6,575 J 500 6,550 T/B 289,000 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,625 1,655 1,615 1,630 5 36,726,500 60,141,589,000 8,111 1,074.702 1,630 T/J 870,600 1,625 B 564,400 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,900 4,970 4,790 4,930 30 59,830,500 294,159,520,000 13,827 3,525.533 4,930 T/J 149,300 4,920 B 600 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,610 2,610 2,560 2,580 -30 33,351,100 85,977,800,000 7,207 517.880 2,580 T/J 308,000 2,570 B 1,208,500 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 392 410 386 398 6 419,425,800 168,380,428,800 14,935 72.289 398 T/J 4,508,200 396 B 9,335,800 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,390 4,430 4,300 4,310 -80 4,683,700 20,340,337,000 3,663 19,629.275 4,320 J 100 4,310 T/B 82,300 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,250 2,270 2,250 2,250 0 3,856,800 8,717,168,000 1,228 114.189 2,260 J 581,300 2,250 T/B 2,363,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,350 10,725 10,275 10,550 200 3,290,700 34,636,025,000 3,290 391.103 10,575 J 5,500 10,550 T/B 2,100 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,840 3,170 2,880 3,100 260 22,740,400 69,822,228,000 7,401 1,284.335 3,100 T/J 203,100 3,090 B 697,700 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,300 7,325 7,225 7,250 -50 6,418,600 46,745,410,000 3,262 1,241.035 7,275 J 2,000 7,250 T/B 600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,050 5,550 5,100 5,400 350 17,072,400 92,221,500,000 6,561 278.254 5,425 J 2,000 5,400 T/B 137,900 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,540 1,555 1,535 1,540 0 14,592,500 22,544,044,000 3,218 440.000 1,545 J 500 1,540 T/B 17,600 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,150 1,160 1,130 1,160 10 70,165,600 80,823,610,500 5,506 11,313.762 1,160 T/J 1,259,600 1,155 B 51,500 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,435 1,510 1,435 1,455 20 13,530,300 19,915,553,500 5,031 2,334.911 1,460 J 500 1,455 T/B 1,600 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 306 332 304 310 4 239,527,200 76,638,189,600 10,289 38.994 314 J 180,200 310 T/B 5,566,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,475 1,580 1,480 1,530 55 79,362,100 121,621,552,000 12,640 408.200 1,535 J 19,800 1,530 T/B 41,200 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,000 1,015 990 1,005 5 26,979,600 27,089,004,000 2,650 2,087.011 1,010 J 739,800 1,005 T/B 823,600 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,350 12,050 11,200 11,625 275 8,444,500 99,055,477,500 7,717 151,584.300 11,650 J 16,900 11,625 T/B 8,700 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,505 1,525 1,500 1,510 5 11,712,400 17,688,781,000 3,127 503.333 1,510 T/J 37,300 1,505 B 214,900 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 865 865 835 840 -25 13,810,100 11,715,418,000 3,647 96.000 840 T/J 80,100 835 B 636,800 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,580 2,580 2,550 2,550 -30 5,569,000 14,276,445,000 3,125 2,217.391 2,560 J 102,000 2,550 T/B 707,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,330 2,420 2,350 2,360 30 13,484,200 32,135,592,000 3,145 824.264 2,380 J 500 2,360 T/B 54,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,400 2,470 2,350 2,410 10 182,407,000 439,964,438,000 20,649 1,266.521 2,410 T/J 112,800 2,400 B 730,100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,100 7,400 7,000 7,300 200 18,259,500 132,573,877,500 8,768 7,428.589 7,300 T/J 116,800 7,275 B 1,400 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 24,925 24,925 23,850 24,050 -875 4,288,900 103,845,905,000 7,936 28,630.952 24,100 J 2,700 24,050 T/B 38,400 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,140 1,240 1,150 1,200 60 116,830,700 140,526,488,500 15,645 30,721.966 1,205 J 569,400 1,200 T/B 223,500 Total 1,685,904,400 2,630,099,539,900 229,661 10,781,100 24,123,100 Jakarta, 07 March 2025 Trading Division