List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 21 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------------ 505 540 492 500 -5 140,539,700 72,116,650,400 8,232 609.756 505 J 360,800 500 T/B 206,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 905 910 865 900 -5 33,142,300 29,296,870,500 4,645 900.000 900 T/J 1,544,100 890 B 1,300 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 1,800 1,805 1,745 1,800 0 72,314,800 128,725,642,000 11,946 163.636 1,800 T/J 403,700 1,790 B 200 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,100 1,130 1,100 1,100 0 13,009,500 14,429,901,500 2,412 4,383.518 1,105 J 12,700 1,100 T/B 756,800 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,250 6,300 5,850 5,875 -375 28,605,600 172,570,902,500 5,894 346.608 5,875 T/J 437,300 5,850 B 715,800 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,645 1,650 1,580 1,585 -60 40,953,200 65,507,775,000 8,925 1,045.032 1,590 J 67,500 1,585 T/B 1,273,400 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,710 4,840 4,630 4,840 130 57,730,500 276,207,213,000 7,463 3,461.173 4,840 T/J 4,713,700 4,820 B 448,900 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,180 2,150 2,000 2,080 -100 123,659,600 256,741,804,000 22,430 417.516 2,090 J 654,000 2,080 T/B 257,900 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 368 370 340 340 -28 998,137,300 344,754,385,600 16,211 61.755 346 J 10,000 340 T/B 54,712,800 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,500 4,560 4,430 4,480 -20 10,239,100 45,967,267,000 3,850 20,403.516 4,480 T/J 6,800 4,470 B 200 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,270 2,280 2,250 2,260 -10 13,786,500 31,145,407,000 980 114.697 2,270 J 2,061,500 2,260 T/B 1,185,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,600 10,725 10,475 10,575 -25 4,579,600 48,398,562,500 2,816 392.030 10,575 T/J 4,100 10,550 B 1,100 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,300 2,300 2,140 2,140 -160 34,194,400 75,244,983,000 7,882 886.606 2,160 J 148,500 2,140 T/B 610,700 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,025 7,075 6,725 6,975 -50 15,614,200 107,275,135,000 6,626 1,193.961 6,975 T/J 129,200 6,800 B 5,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,880 4,910 4,770 4,800 -80 13,530,900 64,905,208,000 3,170 247.337 4,810 J 13,700 4,800 T/B 10,500 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,410 1,425 1,330 1,335 -75 44,726,500 60,489,188,500 6,721 381.429 1,340 J 1,000 1,335 T/B 221,400 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,090 1,125 1,065 1,120 30 100,617,100 111,530,930,000 7,690 10,923.632 1,120 T/J 4,593,200 1,110 B 59,900 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,285 1,315 1,245 1,250 -35 58,155,900 74,472,050,500 10,302 2,005.938 1,255 J 36,100 1,250 T/B 5,000 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 296 306 284 284 -12 101,971,600 29,552,247,400 4,195 35.723 284 T/J 583,700 282 B 601,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,430 1,440 1,360 1,375 -55 52,963,700 73,114,266,500 5,956 366.847 1,380 J 5,300 1,375 T/B 56,900 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,000 1,010 975 975 -25 24,824,400 24,582,753,500 2,507 2,024.712 980 J 222,000 975 T/B 79,000 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 9,475 9,525 8,825 8,950 -525 7,938,100 71,739,065,000 6,776 116,703.612 8,950 T/J 39,600 8,925 B 182,000 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,540 1,550 1,505 1,540 0 182,221,200 279,751,524,500 5,766 513.333 1,540 T/J 2,790,200 1,535 B 10,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 755 785 730 785 30 13,586,900 10,421,144,500 2,764 89.714 790 J 263,000 785 T/B 15,500 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,410 2,410 2,320 2,320 -90 13,568,500 31,969,662,000 7,274 2,017.391 2,350 J 500 2,320 T/B 128,800 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,250 2,260 2,120 2,120 -130 13,888,000 29,869,001,000 2,730 740.441 2,140 J 100 2,120 T/B 335,600 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,390 2,380 2,300 2,310 -80 204,534,000 473,767,510,000 15,966 1,213.969 2,320 J 255,400 2,310 T/B 113,400 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,050 7,750 7,050 7,250 200 67,471,400 496,326,290,000 30,657 7,377.708 7,275 J 27,200 7,250 T/B 797,800 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,625 22,875 22,025 22,875 250 11,578,400 262,903,472,500 5,965 27,232.143 22,900 J 19,600 22,875 T/B 446,900 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,305 1,330 1,255 1,295 -10 76,199,400 98,205,237,000 5,924 33,154.122 1,295 T/J 492,200 1,290 B 50,000 Total 2,574,282,300 3,861,982,049,900 234,675 19,896,700 63,290,300 Jakarta, 21 March 2025 Trading Division