List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 25 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------------ 500 515 500 505 5 39,572,100 19,963,571,500 2,739 615.854 510 J 710,600 505 T/B 841,800 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 885 900 870 890 5 9,036,900 8,016,528,500 1,787 890.000 890 T/J 102,400 885 B 71,300 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 1,750 1,745 1,710 1,745 -5 42,868,900 74,155,180,000 12,045 158.636 1,745 T/J 117,500 1,740 B 248,100 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,095 1,240 1,060 1,135 40 39,599,000 45,383,014,500 9,563 4,522.994 1,140 J 28,200 1,135 T/B 5,200 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 5,100 5,375 5,100 5,125 25 14,812,400 77,604,985,000 7,090 302.360 5,150 J 4,900 5,125 T/B 32,500 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,590 1,615 1,555 1,600 10 24,572,800 39,140,948,000 6,842 1,054.922 1,600 T/J 446,700 1,595 B 145,600 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,690 4,700 4,610 4,650 -40 26,320,300 122,433,998,000 7,996 3,325.300 4,650 T/J 11,000 4,640 B 523,700 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,110 2,380 2,100 2,370 260 135,533,700 307,884,968,000 29,016 475.727 2,380 J 869,600 2,370 T/B 690,400 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 318 334 312 326 8 525,176,000 170,359,470,400 12,639 59.212 326 T/J 26,738,700 324 B 6,502,100 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,400 4,500 4,310 4,400 0 3,791,500 16,591,834,000 2,844 20,039.167 4,400 T/J 179,900 4,390 B 100 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,260 2,280 2,230 2,230 -30 47,250,500 106,689,292,000 1,603 113.174 2,240 J 459,800 2,220 B 1,157,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,425 10,675 10,375 10,375 -50 2,272,600 23,704,920,000 2,259 384.615 10,400 J 500 10,375 T/B 102,400 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,100 2,250 2,040 2,170 70 35,882,200 76,550,995,000 8,234 899.035 2,170 T/J 98,400 2,160 B 129,300 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 6,800 7,000 6,800 6,800 0 7,669,000 52,741,295,000 4,731 1,164.005 6,825 J 200 6,800 T/B 39,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,730 4,910 4,720 4,820 90 5,237,600 25,184,844,000 2,727 248.368 4,830 J 200 4,820 T/B 145,300 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,415 1,465 1,390 1,460 45 18,255,800 26,295,329,000 5,198 417.143 1,465 J 64,500 1,460 T/B 18,400 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,105 1,145 1,105 1,135 30 51,446,800 58,205,743,000 3,911 11,069.931 1,135 T/J 1,040,800 1,130 B 142,200 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,260 1,340 1,225 1,305 45 67,928,000 88,114,090,500 8,672 2,094.199 1,310 J 10,700 1,305 T/B 16,200 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 270 292 268 288 18 91,153,700 25,720,044,400 4,696 36.226 290 J 49,200 288 T/B 539,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,345 1,360 1,310 1,350 5 28,715,500 38,314,890,500 4,656 360.177 1,355 J 67,400 1,350 T/B 306,900 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 955 1,005 955 980 25 28,207,800 27,936,381,500 2,920 2,035.095 985 J 5,600 980 T/B 1,000,600 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 8,150 8,900 8,075 8,475 325 12,194,200 102,018,560,000 7,760 110,509.845 8,475 T/J 140,700 8,450 B 34,700 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,525 1,545 1,500 1,500 -25 32,498,000 48,972,576,500 4,485 500.000 1,500 T/J 541,600 1,495 B 534,300 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 765 795 755 780 15 6,199,300 4,799,457,500 1,638 89.143 780 T/J 231,000 775 B 20,900 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,300 2,470 2,290 2,450 150 13,581,800 32,613,297,000 5,881 2,130.435 2,450 T/J 16,500 2,440 B 153,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,220 2,550 2,240 2,510 290 21,358,000 51,281,434,000 7,658 876.654 2,520 J 110,300 2,510 T/B 870,200 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,330 2,360 2,300 2,340 10 107,964,200 252,008,125,000 15,534 1,229.734 2,340 T/J 823,600 2,330 B 563,800 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,075 7,150 6,750 6,775 -300 11,689,300 80,652,685,000 5,935 6,894.341 6,800 J 9,500 6,775 T/B 185,800 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,700 23,000 22,525 22,825 125 2,182,200 49,724,842,500 4,254 27,172.619 22,850 J 17,300 22,825 T/B 2,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,250 1,275 1,220 1,245 -5 26,275,100 32,553,418,000 4,236 31,874.040 1,245 T/J 397,800 1,240 B 33,000 Total 1,479,245,200 2,085,616,718,300 199,549 33,295,100 15,056,200 Jakarta, 25 March 2025 Trading Division