List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 11 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------------ 675 675 655 665 -10 9,558,800 6,349,719,000 2,275 810.976 665 T/J 85,100 660 B 64,600 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 860 890 835 865 5 43,044,300 36,875,501,000 7,968 865.000 870 J 234,800 865 T/B 470,100 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 1,915 1,910 1,825 1,850 -65 98,574,500 182,195,927,500 28,936 168.182 1,850 T/J 591,200 1,845 B 88,300 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,290 1,305 1,270 1,280 -10 11,118,400 14,274,382,500 2,672 5,100.821 1,285 J 1,000 1,280 T/B 1,521,100 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,325 6,375 6,175 6,175 -150 7,558,000 47,447,992,500 3,055 364.307 6,175 T/J 11,100 6,150 B 166,800 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,490 1,525 1,465 1,520 30 39,764,400 59,971,820,000 10,501 1,002.176 1,520 T/J 782,900 1,515 B 329,100 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,770 4,800 4,700 4,800 30 35,571,600 169,778,287,000 12,362 3,432.568 4,800 T/J 95,600 4,790 B 3,500 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,570 2,540 2,480 2,510 -60 24,071,600 60,416,860,000 7,813 503.829 2,520 J 90,600 2,510 T/B 59,400 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 390 384 366 376 -14 298,054,400 111,754,635,000 10,210 68.293 378 J 4,309,200 376 T/B 5,400 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,520 4,470 4,310 4,310 -210 3,061,500 13,281,653,000 2,335 19,629.275 4,310 T/J 18,300 4,300 B 129,500 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,270 2,290 2,250 2,260 -10 35,330,000 80,626,529,000 925 114.697 2,280 J 484,100 2,260 T/B 630,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,600 10,575 10,325 10,425 -175 1,234,500 12,875,060,000 1,975 386.469 10,450 J 800 10,425 T/B 10,200 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,800 2,780 2,560 2,600 -200 31,433,900 82,749,063,000 10,951 1,077.184 2,610 J 85,700 2,600 T/B 242,000 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,550 7,475 7,275 7,275 -275 9,518,800 69,894,580,000 4,130 1,245.314 7,325 J 26,800 7,275 T/B 133,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,125 5,100 4,830 4,870 -255 15,917,800 78,147,493,000 6,253 250.944 4,880 J 900 4,870 T/B 70,400 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,540 1,560 1,505 1,515 -25 24,721,800 37,800,502,500 3,037 432.857 1,520 J 23,300 1,515 T/B 39,900 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,080 1,070 1,050 1,060 -20 49,708,100 52,670,040,500 7,972 10,338.438 1,060 T/J 186,200 1,055 B 55,900 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,480 1,495 1,420 1,465 -15 11,282,000 16,507,997,000 5,932 2,350.959 1,470 J 10,500 1,465 T/B 12,400 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 296 294 276 286 -10 99,055,600 28,070,893,600 6,665 35.975 286 T/J 766,000 284 B 1,346,100 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,400 1,375 1,285 1,310 -90 103,501,400 136,983,297,500 17,381 349.505 1,315 J 94,400 1,310 T/B 10,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,020 1,010 995 1,000 -20 24,303,300 24,365,361,500 2,183 2,076.628 1,005 J 560,200 1,000 T/B 2,533,100 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,450 11,350 10,775 11,200 -250 6,672,400 73,678,010,000 6,626 146,042.509 11,200 T/J 4,400 11,175 B 500,000 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,485 1,485 1,445 1,450 -35 44,526,500 64,820,319,500 7,856 483.333 1,455 J 46,000 1,450 T/B 469,600 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 825 830 810 815 -10 7,667,400 6,257,212,000 2,878 93.143 815 T/J 167,700 810 B 323,200 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,510 2,520 2,480 2,490 -20 5,507,500 13,740,834,000 4,491 2,165.217 2,500 J 288,700 2,490 T/B 250,400 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,440 2,400 2,300 2,330 -110 11,714,000 27,470,659,000 3,398 813.786 2,350 J 52,700 2,330 T/B 82,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,390 2,390 2,350 2,370 -20 102,235,600 242,176,783,000 10,523 1,245.500 2,380 J 387,100 2,370 T/B 286,100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,175 7,125 6,875 6,875 -300 14,448,500 100,573,180,000 4,730 6,996.103 6,875 T/J 12,500 6,850 B 453,900 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 23,650 24,000 23,375 23,700 50 2,667,100 62,979,227,500 6,647 28,214.286 23,725 J 300 23,700 T/B 11,800 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,180 1,200 1,145 1,190 10 35,888,100 42,273,370,000 7,750 30,465.950 1,195 J 362,100 1,190 T/B 22,800 Total 1,207,711,800 1,957,007,190,100 210,430 9,780,200 10,321,300 Jakarta, 11 March 2025 Trading Division