List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 17 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------------ 600 625 600 615 15 16,776,700 10,330,136,000 2,940 750.000 615 T/J 523,100 610 B 50,900 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 885 915 875 885 0 23,906,700 21,362,671,500 3,853 885.000 890 J 285,200 885 T/B 141,700 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 1,810 1,825 1,765 1,815 5 65,129,900 116,812,654,000 17,558 165.000 1,815 T/J 483,400 1,810 B 4,600 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,140 1,145 1,110 1,125 -15 10,410,200 11,733,928,000 2,922 4,483.143 1,125 T/J 8,000 1,120 B 204,700 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,175 6,425 6,200 6,350 175 11,557,300 73,289,547,500 4,089 374.631 6,350 T/J 400 6,325 B 124,600 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,590 1,690 1,615 1,655 65 101,971,200 168,666,515,000 17,324 1,091.185 1,655 T/J 50,300 1,650 B 99,200 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,620 4,670 4,610 4,620 0 23,856,300 110,631,958,000 10,210 3,303.847 4,630 J 1,000 4,620 T/B 212,600 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,530 2,550 2,490 2,510 -20 12,883,300 32,248,453,000 5,388 503.829 2,510 T/J 64,000 2,500 B 579,500 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 374 392 376 386 12 267,617,800 102,934,038,000 8,886 70.110 388 J 3,029,600 386 T/B 4,242,300 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,240 4,350 4,280 4,320 80 1,665,800 7,194,783,000 1,550 19,674.819 4,320 T/J 160,600 4,310 B 50,400 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,260 2,270 2,250 2,270 10 10,858,300 24,530,586,000 1,257 115.204 2,270 T/J 563,500 2,260 B 4,941,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,750 11,000 10,675 10,950 200 1,895,300 20,680,612,500 2,562 405.931 10,950 T/J 2,800 10,900 B 200 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,460 2,580 2,460 2,540 80 28,916,200 73,397,278,000 8,611 1,052.326 2,540 T/J 131,800 2,530 B 237,700 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,175 7,325 7,150 7,275 100 6,236,900 45,061,222,500 3,085 1,245.314 7,275 T/J 72,500 7,250 B 5,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,820 5,000 4,850 4,900 80 8,854,800 43,694,036,000 4,082 252.490 4,910 J 5,200 4,900 T/B 54,700 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,570 1,605 1,565 1,595 25 16,203,100 25,748,220,000 3,872 455.714 1,595 T/J 2,000 1,590 B 7,900 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,050 1,065 1,045 1,060 10 36,823,400 38,860,823,500 6,284 10,338.438 1,060 T/J 1,076,100 1,055 B 1,600 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,500 1,525 1,460 1,460 -40 17,728,000 26,260,163,500 3,715 2,342.935 1,465 J 600 1,455 B 79,900 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 290 330 292 322 32 294,221,700 93,061,611,400 13,970 40.503 324 J 1,554,300 322 T/B 6,615,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,340 1,475 1,355 1,440 100 106,401,500 151,683,842,000 14,656 384.189 1,440 T/J 174,900 1,435 B 775,800 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 995 1,010 995 1,000 5 27,478,800 27,479,013,000 2,282 2,076.628 1,000 T/J 1,401,100 995 B 776,300 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 10,400 10,700 10,075 10,175 -225 4,958,200 51,059,097,500 4,630 132,677.011 10,175 T/J 226,900 10,150 B 61,400 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,535 1,570 1,515 1,525 -10 39,754,100 60,892,937,500 7,831 508.333 1,525 T/J 5,500 1,520 B 3,872,700 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 765 780 760 760 -5 9,035,100 6,945,055,500 2,053 86.857 765 J 1,300 760 T/B 1,262,500 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,450 2,480 2,420 2,450 0 6,458,800 15,749,711,000 5,374 2,130.435 2,450 T/J 247,000 2,440 B 4,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,260 2,280 2,210 2,260 0 9,282,800 20,918,669,000 2,490 789.338 2,260 T/J 150,000 2,250 B 107,800 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,420 2,450 2,410 2,420 0 58,129,400 141,449,124,000 9,916 1,271.777 2,420 T/J 3,700 2,410 B 519,500 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 6,750 6,900 6,600 6,650 -100 5,110,800 34,358,645,000 2,897 6,767.139 6,675 J 7,000 6,650 T/B 5,900 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,725 23,375 22,750 23,225 500 1,996,100 46,320,147,500 5,158 27,648.810 23,225 T/J 16,500 23,200 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,300 1,375 1,305 1,365 65 98,617,100 132,773,385,500 12,292 34,946.237 1,365 T/J 109,200 1,360 B 1,312,000 Total 1,324,735,600 1,736,128,864,900 191,737 10,357,500 26,353,100 Jakarta, 17 March 2025 Trading Division