List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 20 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------------ 595 625 496 505 -90 204,673,200 108,676,099,400 14,033 615.854 510 J 925,500 505 T/B 2,984,300 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 895 935 895 905 10 48,967,800 44,689,040,500 6,177 905.000 910 J 75,000 905 T/B 49,800 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 1,800 1,860 1,785 1,800 0 76,898,500 139,584,530,000 14,818 163.636 1,805 J 264,000 1,800 T/B 210,200 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,095 1,135 1,100 1,100 5 12,106,900 13,513,466,000 3,386 4,383.518 1,105 J 2,000 1,100 T/B 671,700 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 5,725 6,350 5,775 6,250 525 18,603,200 111,835,965,000 6,918 368.732 6,250 T/J 43,100 6,225 B 100 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,660 1,685 1,640 1,645 -15 59,817,400 99,403,247,500 9,996 1,084.592 1,645 T/J 543,700 1,640 B 726,900 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,690 4,750 4,640 4,710 20 23,310,500 109,293,721,000 6,292 3,368.207 4,710 T/J 136,300 4,700 B 2,200 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,420 2,440 2,170 2,180 -240 120,690,300 270,572,331,000 33,882 437.588 2,190 J 73,800 2,170 B 840,200 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 362 376 364 368 6 289,428,100 106,976,464,400 10,563 66.840 370 J 4,500,500 368 T/B 426,600 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,500 4,620 4,450 4,500 0 3,504,300 15,847,505,000 5,363 20,494.603 4,500 T/J 10,900 4,480 B 100 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,270 2,280 2,260 2,270 0 7,433,800 16,882,798,000 643 115.204 2,270 T/J 40,400 2,260 B 131,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,725 10,725 10,525 10,600 -125 2,096,000 22,285,412,500 1,896 392.956 10,625 J 200 10,600 T/B 476,400 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,400 2,430 2,290 2,300 -100 24,321,500 56,945,622,000 7,529 952.894 2,300 T/J 84,600 2,290 B 364,300 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,200 7,200 7,025 7,025 -175 7,613,900 53,908,455,000 4,974 1,202.520 7,075 J 65,100 7,025 T/B 499,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,820 4,980 4,800 4,880 60 5,613,200 27,571,967,000 2,906 251.460 4,890 J 23,500 4,880 T/B 14,000 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,470 1,490 1,400 1,410 -60 29,414,400 41,965,566,000 5,807 402.857 1,415 J 10,000 1,410 T/B 117,900 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,030 1,090 1,030 1,090 60 54,985,600 59,047,192,000 7,221 10,631.035 1,090 T/J 1,541,300 1,085 B 400 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,330 1,330 1,265 1,285 -45 26,715,200 34,548,625,500 5,662 2,062.104 1,285 T/J 294,900 1,280 B 3,500 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 304 316 290 296 -8 94,382,900 28,408,799,400 5,146 37.233 296 T/J 89,500 294 B 2,353,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,410 1,465 1,410 1,430 20 51,894,500 74,414,047,500 7,666 381.521 1,435 J 35,000 1,430 T/B 276,600 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 970 1,000 955 1,000 30 40,503,900 40,009,043,500 4,023 2,076.628 1,005 J 266,100 995 B 70,200 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 9,225 9,950 9,275 9,475 250 9,454,000 90,965,582,500 8,173 123,549.355 9,475 T/J 18,900 9,450 B 300 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,500 1,555 1,500 1,540 40 43,586,500 67,221,385,000 6,352 513.333 1,540 T/J 43,000 1,535 B 157,300 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 750 770 750 755 5 7,526,500 5,716,367,500 1,556 86.286 760 J 207,300 755 T/B 67,900 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,430 2,470 2,410 2,410 -20 7,010,200 17,084,730,000 4,222 2,095.652 2,420 J 2,100 2,410 T/B 140,800 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,230 2,270 2,200 2,250 20 6,095,400 13,642,620,000 2,045 785.845 2,260 J 265,100 2,250 T/B 17,500 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,430 2,440 2,350 2,390 -40 94,823,100 226,165,064,000 13,228 1,256.011 2,390 T/J 814,100 2,380 B 1,116,900 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 6,125 7,175 6,250 7,050 925 39,252,800 267,686,957,500 17,488 7,174.185 7,050 T/J 153,500 7,025 B 200 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,325 22,875 22,500 22,625 300 2,893,300 65,559,775,000 5,574 26,934.524 22,625 T/J 14,200 22,600 B 32,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,360 1,370 1,295 1,305 -55 72,533,700 95,903,697,500 8,178 33,410.138 1,315 J 16,800 1,305 T/B 71,000 Total 1,486,150,600 2,326,326,077,200 231,717 10,560,400 11,824,200 Jakarta, 20 March 2025 Trading Division