List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 12 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------------ 665 665 650 655 -10 11,805,100 7,739,591,500 3,461 798.780 660 J 353,800 655 T/B 90,500 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 865 880 830 865 0 31,679,800 27,002,422,000 6,091 865.000 870 J 287,100 865 T/B 1,128,900 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 1,850 1,860 1,810 1,850 0 69,711,900 127,796,105,500 14,855 168.182 1,855 J 669,400 1,850 T/B 10,900 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,280 1,320 1,285 1,305 25 14,964,100 19,567,484,500 3,203 5,200.446 1,310 J 74,700 1,305 T/B 10,800 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,175 6,425 6,175 6,425 250 10,307,800 65,195,645,000 4,548 379.056 6,425 T/J 62,400 6,400 B 38,000 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,520 1,585 1,530 1,545 25 66,399,100 103,609,588,500 11,417 1,018.659 1,550 J 120,500 1,545 T/B 92,800 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,800 4,830 4,740 4,810 10 29,264,500 140,404,647,000 8,964 3,439.719 4,810 T/J 69,400 4,800 B 14,800 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,510 2,550 2,510 2,540 30 23,311,300 59,029,938,000 5,892 509.851 2,550 J 625,000 2,540 T/B 585,200 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 376 388 378 384 8 186,140,400 71,293,362,800 7,015 69.746 386 J 5,058,600 384 T/B 3,000 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,310 4,380 4,300 4,360 50 2,720,300 11,801,942,000 1,730 19,856.993 4,360 T/J 130,200 4,340 B 15,400 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,260 2,290 2,260 2,270 10 15,948,300 36,204,742,000 1,828 115.204 2,270 T/J 26,300 2,260 B 4,252,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,425 10,975 10,500 10,925 500 4,504,800 48,737,357,500 3,671 405.005 10,950 J 200 10,925 T/B 1,800 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,600 2,610 2,520 2,550 -50 15,506,700 39,679,204,000 6,264 1,056.469 2,560 J 34,300 2,550 T/B 169,000 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,275 7,500 7,275 7,475 200 8,069,300 59,926,632,500 3,925 1,279.549 7,500 J 212,900 7,475 T/B 1,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,870 4,910 4,790 4,810 -60 11,378,100 54,965,393,000 4,765 247.853 4,830 J 300 4,810 T/B 268,900 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,515 1,545 1,505 1,530 15 16,425,300 25,035,402,500 5,000 437.143 1,535 J 41,800 1,530 T/B 2,400 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,060 1,085 1,060 1,070 10 61,160,600 65,389,173,500 7,336 10,435.970 1,070 T/J 574,200 1,065 B 15,100 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,465 1,595 1,470 1,560 95 19,075,300 29,865,089,000 5,307 2,503.410 1,575 J 65,000 1,560 T/B 6,800 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 286 288 270 280 -6 82,100,100 22,879,782,600 5,304 35.220 280 T/J 645,100 278 B 2,666,800 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,310 1,360 1,275 1,330 20 107,293,900 141,493,359,500 13,284 354.841 1,335 J 41,900 1,330 T/B 60,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,000 1,015 995 1,000 0 20,918,100 20,987,951,000 1,877 2,076.628 1,005 J 679,500 1,000 T/B 2,101,100 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,200 11,300 10,925 10,925 -275 3,564,100 39,210,092,500 4,147 142,456.644 10,950 J 4,100 10,925 T/B 64,000 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,450 1,520 1,465 1,510 60 45,179,100 68,001,917,500 4,095 503.333 1,515 J 110,200 1,510 T/B 1,893,300 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 815 825 810 815 0 10,054,500 8,190,394,500 3,795 93.143 815 T/J 505,500 810 B 706,100 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,490 2,520 2,480 2,480 -10 7,374,600 18,422,778,000 3,959 2,156.522 2,490 J 1,400 2,480 T/B 1,100,800 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,330 2,370 2,310 2,340 10 10,723,700 25,122,861,000 3,228 817.279 2,340 T/J 136,300 2,330 B 308,800 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,370 2,490 2,400 2,450 80 98,938,700 242,568,157,000 15,822 1,287.542 2,450 T/J 399,700 2,440 B 749,900 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 6,875 7,000 6,850 6,950 75 5,251,800 36,431,567,500 2,650 7,072.424 6,975 J 44,600 6,950 T/B 119,200 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 23,700 23,800 23,350 23,350 -350 2,375,900 55,758,587,500 5,038 27,797.619 23,425 J 100 23,350 T/B 28,100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,190 1,210 1,150 1,150 -40 59,364,000 69,066,620,500 11,499 29,441.884 1,155 J 18,000 1,150 T/B 83,700 Total 1,051,511,200 1,741,377,789,900 179,970 10,992,500 16,589,300 Jakarta, 12 March 2025 Trading Division