List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 18 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------------ 615 620 565 580 -35 41,634,200 24,263,525,500 3,454 707.317 580 T/J 156,700 575 B 9,300 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 885 895 825 885 0 36,789,700 31,897,968,500 4,799 885.000 885 T/J 121,700 880 B 46,000 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 1,815 1,820 1,680 1,795 -20 92,897,100 163,382,707,500 19,221 163.182 1,795 T/J 139,300 1,780 B 700 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,125 1,145 1,075 1,085 -40 22,122,500 24,262,122,000 6,826 4,323.743 1,090 J 14,800 1,085 T/B 303,600 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,350 6,450 5,700 5,925 -425 14,416,600 88,276,612,500 6,056 349.558 5,925 T/J 9,400 5,900 B 11,400 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,655 1,670 1,545 1,635 -20 72,950,300 117,890,737,000 12,893 1,077.998 1,640 J 769,500 1,635 T/B 40,200 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,620 4,650 4,460 4,650 30 66,583,100 304,120,874,000 18,137 3,325.300 4,650 T/J 1,467,600 4,610 B 100 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,510 2,520 2,330 2,450 -60 29,284,500 70,960,751,000 11,574 491.785 2,460 J 24,300 2,450 T/B 264,500 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 386 392 292 360 -26 829,878,400 294,805,338,200 26,307 65.387 362 J 1,596,500 360 T/B 2,942,800 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,320 4,390 4,220 4,340 20 4,075,000 17,498,137,000 2,812 19,765.906 4,340 T/J 127,200 4,290 B 100 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,270 2,290 2,240 2,250 -20 36,281,400 81,894,269,000 1,250 114.189 2,260 J 84,200 2,250 T/B 45,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,950 10,950 10,525 10,825 -125 3,133,000 33,528,495,000 3,346 401.297 10,850 J 800 10,825 T/B 246,600 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,540 2,550 2,390 2,430 -110 22,559,600 55,154,703,000 8,060 1,006.753 2,440 J 28,500 2,430 T/B 737,700 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,275 7,275 6,900 7,075 -200 11,584,800 81,586,247,500 4,877 1,211.079 7,100 J 167,900 7,075 T/B 21,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,900 4,940 4,550 4,800 -100 10,842,100 51,377,042,000 4,629 247.337 4,800 T/J 41,000 4,780 B 10,700 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,595 1,595 1,480 1,515 -80 24,932,700 38,046,399,500 4,927 432.857 1,520 J 57,000 1,515 T/B 41,700 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,060 1,065 985 1,015 -45 65,897,200 66,940,455,000 9,105 9,899.542 1,015 T/J 128,200 1,010 B 6,200 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,460 1,480 1,280 1,340 -120 69,490,700 93,839,243,500 19,261 2,150.365 1,345 J 8,000 1,340 T/B 6,800 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 322 326 276 310 -12 244,696,200 74,730,873,800 10,658 38.994 310 T/J 144,200 308 B 1,739,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,440 1,470 1,355 1,420 -20 78,583,500 111,040,685,000 14,291 378.853 1,425 J 212,800 1,420 T/B 33,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,000 1,025 900 990 -10 54,204,700 53,931,980,500 4,477 2,055.861 995 J 827,800 990 T/B 132,500 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 10,175 10,325 8,150 9,075 -1,100 41,730,000 375,681,017,500 26,182 118,333.551 9,100 J 6,900 9,075 T/B 118,500 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,525 1,540 1,460 1,510 -15 41,412,500 62,405,940,000 6,947 503.333 1,515 J 10,000 1,510 T/B 677,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 760 770 705 730 -30 15,012,700 11,040,635,000 3,929 83.429 735 J 306,700 730 T/B 218,000 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,450 2,460 2,350 2,420 -30 13,320,600 32,025,240,000 7,959 2,104.348 2,420 T/J 37,900 2,410 B 14,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,260 2,360 2,100 2,210 -50 17,979,300 40,051,398,000 4,611 771.874 2,210 T/J 138,300 2,200 B 154,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,420 2,470 2,300 2,420 0 139,758,600 334,159,690,000 16,349 1,271.777 2,430 J 2,589,800 2,420 T/B 83,200 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 6,650 6,700 5,325 5,425 -1,225 58,255,100 324,386,837,500 23,886 5,520.561 5,450 J 112,400 5,425 T/B 105,000 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 23,225 23,175 22,100 22,450 -775 5,435,500 122,621,717,500 8,312 26,726.190 22,500 J 100 22,450 T/B 25,800 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,365 1,380 1,300 1,360 -5 112,819,800 150,894,093,500 10,550 34,818.228 1,365 J 535,300 1,360 T/B 700,800 Total 2,278,561,400 3,332,695,736,000 305,685 9,864,800 8,738,000 Jakarta, 18 March 2025 Trading Division