List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 24 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------------ 500 520 486 500 0 79,540,900 39,786,746,100 4,335 609.756 505 J 434,700 500 T/B 1,475,000 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 900 895 840 885 -15 25,521,800 22,066,605,500 3,229 885.000 885 T/J 392,600 880 B 25,100 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 1,800 1,790 1,700 1,750 -50 64,307,500 111,687,135,500 12,485 159.091 1,750 T/J 497,200 1,745 B 500 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,100 1,110 1,050 1,095 -5 17,113,500 18,357,636,500 4,901 4,363.593 1,095 T/J 179,000 1,090 B 100 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 5,875 5,875 5,025 5,100 -775 18,431,900 97,950,372,500 9,844 300.885 5,125 J 100 5,100 T/B 360,700 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,585 1,620 1,535 1,590 5 46,998,300 74,367,155,500 10,424 1,048.329 1,590 T/J 123,700 1,585 B 189,700 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,840 4,780 4,540 4,690 -150 29,695,400 138,133,175,000 10,616 3,353.905 4,690 T/J 601,900 4,680 B 13,700 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,080 2,190 2,020 2,110 30 99,320,800 209,577,688,000 18,850 423.537 2,120 J 248,900 2,110 T/B 308,400 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 340 340 304 318 -22 622,080,800 200,143,267,000 15,933 57.759 320 J 2,814,900 318 T/B 126,500 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,480 4,480 4,380 4,400 -80 2,748,500 12,162,588,000 1,943 20,039.167 4,410 J 900 4,400 T/B 17,500 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,260 2,290 2,250 2,260 0 38,485,800 87,593,217,000 964 114.697 2,270 J 1,592,800 2,260 T/B 4,032,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,575 10,525 9,925 10,425 -150 8,524,900 87,727,145,000 3,094 386.469 10,475 J 200 10,425 T/B 1,200 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,140 2,140 2,020 2,100 -40 32,224,400 67,502,337,000 6,191 870.034 2,100 T/J 126,400 2,090 B 202,800 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 6,975 6,950 6,525 6,800 -175 6,570,900 44,257,560,000 3,294 1,164.005 6,825 J 500 6,800 T/B 400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,800 4,850 4,680 4,730 -70 8,887,200 42,361,374,000 3,189 243.730 4,730 T/J 14,600 4,720 B 4,900 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,335 1,415 1,310 1,415 80 40,493,200 55,091,189,000 6,586 404.286 1,420 J 138,200 1,415 T/B 900 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,120 1,120 1,085 1,105 -15 37,714,500 41,429,870,500 2,937 10,777.333 1,105 T/J 36,300 1,100 B 1,000 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,250 1,295 1,250 1,260 10 53,474,500 67,615,701,500 11,552 2,021.985 1,270 J 238,200 1,260 T/B 29,000 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 284 296 260 270 -14 118,620,700 32,086,483,000 5,530 33.962 272 J 280,600 270 T/B 3,846,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,375 1,390 1,325 1,345 -30 34,983,200 47,092,204,500 5,065 358.843 1,345 T/J 188,400 1,340 B 20,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 975 985 945 955 -20 31,354,000 30,207,717,500 2,255 1,983.179 960 J 29,300 955 T/B 1,138,500 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 8,950 9,025 7,300 8,150 -800 24,201,500 196,403,980,000 13,734 106,272.004 8,150 T/J 218,100 8,125 B 2,300 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,540 1,565 1,510 1,525 -15 24,988,100 38,285,143,500 5,021 508.333 1,525 T/J 150,500 1,520 B 3,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 785 800 760 765 -20 8,368,400 6,502,658,500 2,202 87.429 770 J 26,900 765 T/B 87,900 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,320 2,350 2,250 2,300 -20 13,409,000 30,758,141,000 8,347 2,000.000 2,310 J 16,600 2,300 T/B 147,200 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,120 2,240 2,140 2,220 100 9,540,600 20,879,968,000 4,413 775.367 2,220 T/J 62,300 2,210 B 21,100 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,310 2,360 2,240 2,330 20 105,865,000 245,068,365,000 14,465 1,224.479 2,330 T/J 83,700 2,320 B 1,021,000 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,250 7,475 6,500 7,075 -175 42,559,100 300,082,910,000 19,731 7,199.626 7,100 J 40,900 7,075 T/B 153,800 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,875 22,750 22,050 22,700 -175 2,517,500 56,510,895,000 5,119 27,023.810 22,700 T/J 106,800 22,625 B 1,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,295 1,290 1,225 1,250 -45 34,134,300 42,946,549,000 5,226 32,002.048 1,255 J 3,600 1,250 T/B 21,700 Total 1,682,676,200 2,464,635,778,600 221,475 8,648,800 13,254,700 Jakarta, 24 March 2025 Trading Division