List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 19 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------------ 580 610 585 595 15 34,967,900 20,960,266,000 3,057 725.610 600 J 33,000 595 T/B 1,646,500 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 885 920 860 895 10 37,333,100 33,365,153,500 5,403 895.000 900 J 95,300 895 T/B 515,300 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 1,795 1,810 1,755 1,800 5 58,040,000 103,994,294,000 10,361 163.636 1,805 J 243,100 1,800 T/B 2,560,700 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,085 1,125 1,075 1,095 10 11,023,700 12,146,443,000 3,969 4,363.593 1,105 J 300 1,095 T/B 232,000 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 5,925 5,975 5,725 5,725 -200 18,122,400 106,232,490,000 7,561 337.758 5,725 T/J 146,100 5,700 B 112,500 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,635 1,670 1,620 1,660 25 60,532,100 100,119,723,500 11,570 1,094.481 1,660 T/J 1,340,700 1,655 B 49,800 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,650 4,700 4,610 4,690 40 37,556,400 175,287,833,000 10,963 3,353.905 4,690 T/J 148,700 4,680 B 2,800 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,450 2,470 2,380 2,420 -30 33,851,100 82,170,584,000 9,879 485.763 2,420 T/J 85,600 2,410 B 684,700 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 360 372 346 362 2 352,740,300 128,025,463,000 14,548 65.751 364 J 911,500 362 T/B 328,500 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,340 4,590 4,360 4,500 160 9,986,700 44,796,016,000 8,862 20,494.603 4,500 T/J 113,200 4,490 B 3,600 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,250 2,290 2,240 2,270 20 33,064,700 74,996,095,000 1,151 115.204 2,270 T/J 15,300 2,250 B 2,045,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,825 10,775 10,450 10,725 -100 3,129,100 33,356,507,500 4,076 397.590 10,725 T/J 351,500 10,625 B 100 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,430 2,440 2,340 2,400 -30 28,604,900 68,244,310,000 8,118 994.324 2,400 T/J 30,900 2,390 B 111,300 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,075 7,200 7,050 7,200 125 6,108,300 43,713,317,500 4,815 1,232.476 7,200 T/J 72,400 7,175 B 3,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,800 4,860 4,700 4,820 20 4,220,500 20,300,068,000 2,640 248.368 4,820 T/J 16,700 4,810 B 34,100 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,515 1,520 1,465 1,470 -45 33,901,000 50,354,479,500 7,732 420.000 1,475 J 200 1,470 T/B 356,600 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,015 1,035 1,010 1,030 15 77,682,000 79,720,183,500 6,691 10,045.840 1,035 J 34,800 1,030 T/B 11,600 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,340 1,360 1,300 1,330 -10 14,459,800 19,314,319,000 4,274 2,134.318 1,330 T/J 40,500 1,325 B 13,400 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 310 314 296 304 -6 100,292,800 30,638,274,800 5,906 38.239 306 J 2,800 304 T/B 4,358,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,420 1,450 1,400 1,410 -10 40,654,600 57,953,641,000 7,563 376.185 1,410 T/J 2,500 1,405 B 844,200 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 990 990 970 970 -20 28,629,000 27,963,586,000 3,787 2,014.329 975 J 131,200 970 T/B 682,600 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 9,075 9,525 8,875 9,225 150 10,890,600 100,729,545,000 8,662 120,289.477 9,250 J 17,800 9,225 T/B 118,700 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,510 1,525 1,490 1,500 -10 22,820,400 34,378,472,000 4,577 500.000 1,505 J 10,100 1,500 T/B 1,701,400 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 730 760 725 750 20 8,664,800 6,468,818,500 1,790 85.714 750 T/J 32,400 745 B 159,000 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,420 2,450 2,380 2,430 10 6,280,300 15,264,521,000 3,259 2,113.043 2,440 J 4,500 2,430 T/B 310,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,210 2,280 2,200 2,230 20 9,172,700 20,597,760,000 2,773 778.860 2,240 J 4,500 2,230 T/B 36,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,420 2,440 2,380 2,430 10 96,825,800 234,463,071,000 9,629 1,277.032 2,430 T/J 31,800 2,420 B 75,700 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 5,425 6,375 5,275 6,125 700 33,802,300 197,156,672,500 14,900 6,232.891 6,175 J 26,700 6,125 T/B 128,900 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,450 22,600 22,100 22,325 -125 4,929,100 110,157,042,500 6,277 26,577.381 22,375 J 1,100 22,325 T/B 60,600 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,360 1,420 1,335 1,360 0 84,280,900 116,862,692,500 12,061 34,818.228 1,365 J 46,200 1,360 T/B 257,500 Total 1,302,567,300 2,149,731,642,800 206,854 3,991,400 17,446,100 Jakarta, 19 March 2025 Trading Division