List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 10 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------------ 670 680 665 675 5 16,060,500 10,764,688,500 3,686 823.171 675 T/J 690,900 670 B 32,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 890 925 860 860 -30 56,816,100 50,040,654,500 9,521 860.000 865 J 5,800 860 T/B 158,000 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 2,000 2,050 1,900 1,915 -85 94,510,000 184,164,394,500 27,784 174.091 1,915 T/J 1,037,700 1,910 B 100,100 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,305 1,315 1,265 1,290 -15 18,780,900 24,100,043,500 4,525 5,140.671 1,290 T/J 961,600 1,285 B 23,700 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,550 6,575 6,300 6,325 -225 14,111,500 90,855,097,500 5,053 373.156 6,325 T/J 24,700 6,300 B 279,700 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,630 1,610 1,475 1,490 -140 102,645,500 157,090,886,500 18,783 982.396 1,495 J 16,900 1,490 T/B 542,600 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,930 4,900 4,750 4,770 -160 53,139,600 255,582,483,000 17,035 3,411.114 4,780 J 36,300 4,770 T/B 300,600 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,580 2,600 2,550 2,570 -10 21,969,600 56,372,236,000 5,625 515.873 2,580 J 285,800 2,570 T/B 1,600 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 398 412 388 390 -8 348,490,200 139,446,737,200 14,412 70.836 392 J 359,200 390 T/B 3,035,700 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,310 4,520 4,310 4,520 210 2,940,500 13,068,056,000 1,902 20,585.690 4,520 T/J 393,100 4,390 B 100 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,250 2,280 2,250 2,270 20 13,384,800 30,303,190,000 1,461 115.204 2,270 T/J 385,300 2,260 B 246,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,550 10,725 10,475 10,600 50 3,750,000 39,707,640,000 2,813 392.956 10,625 J 29,500 10,600 T/B 807,700 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,100 3,080 2,780 2,800 -300 30,887,900 88,442,337,000 13,027 1,160.045 2,810 J 108,000 2,800 T/B 137,500 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,250 7,550 7,225 7,550 300 9,491,200 70,293,105,000 3,634 1,292.388 7,550 T/J 683,400 7,525 B 1,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,400 5,450 5,100 5,125 -275 7,609,100 39,546,767,500 4,630 264.084 5,175 J 14,300 5,125 T/B 338,300 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,540 1,555 1,510 1,540 0 17,374,200 26,713,304,500 4,293 440.000 1,540 T/J 121,600 1,535 B 8,700 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,160 1,150 1,080 1,080 -80 64,822,400 70,741,136,000 7,293 10,533.502 1,090 J 11,100 1,080 T/B 914,400 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,455 1,490 1,440 1,480 25 8,945,800 13,145,972,500 2,453 2,375.030 1,480 T/J 248,300 1,470 B 9,000 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 310 318 288 296 -14 142,274,700 42,668,039,600 7,874 37.233 296 T/J 215,400 294 B 579,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,530 1,530 1,400 1,400 -130 89,565,800 129,141,294,000 17,521 373.517 1,410 J 25,800 1,400 T/B 1,135,600 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,005 1,025 1,000 1,020 15 38,408,700 38,967,183,500 3,111 2,118.160 1,020 T/J 1,165,200 1,015 B 457,900 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,625 11,700 11,225 11,450 -175 3,224,600 36,766,472,500 4,004 149,302.386 11,450 T/J 55,700 11,400 B 200 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,510 1,530 1,480 1,485 -25 43,077,600 64,402,783,000 5,865 495.000 1,490 J 2,000 1,485 T/B 834,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 840 845 825 825 -15 4,922,200 4,108,762,500 2,285 94.286 830 J 41,700 825 T/B 710,600 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,550 2,570 2,510 2,510 -40 11,349,200 28,632,945,000 5,518 2,182.609 2,530 J 11,300 2,510 T/B 1,365,800 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,360 2,480 2,340 2,440 80 18,436,100 44,740,528,000 3,647 852.205 2,440 T/J 427,000 2,430 B 28,200 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,410 2,430 2,370 2,390 -20 88,949,400 213,129,656,000 11,610 1,256.011 2,400 J 72,400 2,390 T/B 451,500 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,300 7,350 7,100 7,175 -125 7,847,300 56,635,040,000 3,098 7,301.387 7,175 T/J 78,500 7,150 B 500 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 24,050 24,100 23,525 23,650 -400 2,002,700 47,380,915,000 3,892 28,154.762 23,675 J 1,400 23,650 T/B 30,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,200 1,230 1,175 1,180 -20 73,948,200 88,725,106,000 10,043 30,209.933 1,185 J 15,600 1,180 T/B 1,442,700 Total 1,409,736,300 2,155,677,454,800 226,398 7,525,500 13,974,500 Jakarta, 10 March 2025 Trading Division