List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 13 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------------ 655 660 645 645 -10 6,231,700 4,031,554,500 1,383 786.585 650 J 166,000 645 T/B 752,300 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 865 910 855 895 30 48,045,200 42,777,304,500 8,158 895.000 900 J 47,400 895 T/B 241,100 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 1,850 1,875 1,820 1,865 15 70,322,900 130,301,150,500 11,519 169.545 1,865 T/J 516,400 1,860 B 20,500 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,305 1,320 1,165 1,175 -130 29,324,100 36,401,033,000 9,634 4,682.394 1,180 J 18,400 1,175 T/B 167,200 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,425 6,450 6,300 6,450 25 10,840,400 69,110,072,500 3,966 380.531 6,450 T/J 243,400 6,375 B 800 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,545 1,570 1,520 1,535 -10 47,350,400 72,965,801,500 7,142 1,012.066 1,535 T/J 264,600 1,530 B 5,200 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,810 4,810 4,680 4,730 -80 41,066,600 194,084,276,000 10,660 3,382.510 4,740 J 137,200 4,730 T/B 121,600 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,540 2,590 2,530 2,550 10 31,052,800 79,653,473,000 5,586 511.858 2,570 J 7,000 2,550 T/B 228,300 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 384 390 380 380 -4 139,567,200 53,526,909,600 6,594 69.020 382 J 494,800 380 T/B 1,564,000 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,360 4,380 4,310 4,380 20 1,488,600 6,489,112,000 982 19,948.080 4,380 T/J 228,200 4,350 B 5,100 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,270 2,270 2,250 2,250 -20 5,183,800 11,691,978,000 564 114.189 2,260 J 10,700 2,250 T/B 1,652,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,925 11,075 10,775 11,000 75 3,687,200 40,193,755,000 3,367 407.785 11,000 T/J 3,200 10,775 B 1,100 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,550 2,600 2,510 2,530 -20 11,095,400 28,200,512,000 5,474 1,048.183 2,540 J 44,400 2,530 T/B 104,800 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,475 7,475 7,250 7,300 -175 7,096,800 51,920,527,500 3,945 1,249.593 7,300 T/J 100 7,275 B 33,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,810 4,910 4,790 4,800 -10 7,043,800 34,036,093,000 3,814 247.337 4,820 J 100 4,800 T/B 995,800 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,530 1,555 1,515 1,530 0 13,951,300 21,478,236,000 2,722 437.143 1,540 J 781,900 1,530 T/B 382,100 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,070 1,085 1,055 1,085 15 48,437,200 51,765,988,500 2,791 10,582.269 1,085 T/J 397,400 1,080 B 1,000 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,560 1,560 1,485 1,495 -65 17,884,300 26,829,969,500 6,645 2,399.101 1,495 T/J 163,600 1,490 B 18,900 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 280 286 272 276 -4 62,052,900 17,242,887,400 3,763 34.717 278 J 434,700 276 T/B 2,060,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,330 1,395 1,315 1,340 10 88,945,500 120,324,991,000 13,505 357.509 1,345 J 267,200 1,340 T/B 547,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,000 1,015 1,000 1,000 0 18,045,200 18,105,051,500 1,437 2,076.628 1,005 J 737,500 1,000 T/B 196,700 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 10,925 11,100 10,775 10,850 -75 3,608,900 39,254,297,500 4,214 141,478.680 10,850 T/J 24,600 10,825 B 12,400 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,510 1,585 1,515 1,555 45 63,285,800 98,627,683,000 9,688 518.333 1,560 J 100,000 1,555 T/B 1,017,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 815 820 800 805 -10 15,645,200 12,588,283,500 3,344 92.000 810 J 395,100 805 T/B 28,200 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,480 2,500 2,450 2,450 -30 9,681,000 23,888,718,000 6,885 2,130.435 2,460 J 3,400 2,450 T/B 5,900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,340 2,380 2,270 2,330 -10 9,211,600 21,506,072,000 2,527 813.786 2,330 T/J 23,200 2,320 B 100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,450 2,490 2,420 2,430 -20 66,706,500 162,945,443,000 9,286 1,277.032 2,440 J 220,900 2,430 T/B 2,584,100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 6,950 7,000 6,850 7,000 50 3,403,600 23,616,710,000 1,808 7,123.304 7,000 T/J 160,900 6,950 B 2,200 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 23,350 23,400 22,925 23,050 -300 2,738,400 63,225,027,500 5,854 27,440.476 23,075 J 200 23,050 T/B 29,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,150 1,280 1,155 1,260 110 123,437,300 152,628,464,500 19,166 32,258.065 1,260 T/J 36,100 1,255 B 270,300 Total 1,006,431,600 1,709,411,375,500 176,423 5,928,600 13,049,400 Jakarta, 13 March 2025 Trading Division