List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 26 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------------ 505 525 505 520 15 43,324,300 22,300,037,000 3,093 634.146 520 T/J 174,400 515 B 3,364,000 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 890 930 890 900 10 19,699,400 17,921,750,500 3,206 900.000 905 J 12,000 900 T/B 47,400 3 ADRO Alamtri Resources Indonesia Tbk. --SO1SDAQ73200A121------------ 1,745 1,850 1,750 1,840 95 58,511,800 106,230,260,000 12,363 167.273 1,840 T/J 160,000 1,835 B 41,100 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,135 1,155 1,105 1,105 -30 21,919,200 24,571,826,000 5,690 4,403.443 1,110 J 119,000 1,105 T/B 1,885,100 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 5,125 5,375 5,175 5,200 75 12,191,200 64,080,592,500 5,044 306.785 5,225 J 27,900 5,200 T/B 159,900 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,600 1,660 1,615 1,650 50 39,601,200 65,205,267,000 8,605 1,087.888 1,655 J 801,700 1,650 T/B 10,400 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,650 4,840 4,660 4,800 150 30,508,200 146,355,741,000 11,015 3,432.568 4,800 T/J 192,100 4,790 B 35,500 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,370 2,450 2,320 2,400 30 91,111,400 219,282,955,000 19,730 481.749 2,410 J 41,100 2,390 B 2,822,300 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 326 342 328 332 6 407,718,500 136,733,900,200 10,326 60.302 332 T/J 3,978,800 330 B 7,711,200 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,400 4,510 4,360 4,480 80 6,446,500 28,835,400,000 3,718 20,403.516 4,480 T/J 23,100 4,450 B 48,400 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,230 2,290 2,210 2,250 20 78,268,000 176,285,658,000 2,014 114.189 2,260 J 7,600 2,250 T/B 2,692,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,375 10,575 10,300 10,550 175 3,818,000 40,092,942,500 2,563 391.103 10,550 T/J 160,100 10,525 B 300 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,170 2,340 2,170 2,310 140 31,655,900 72,236,479,000 8,161 957.037 2,310 T/J 110,100 2,300 B 575,500 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 6,800 7,025 6,775 6,925 125 8,108,100 56,192,065,000 4,821 1,185.402 6,925 T/J 35,100 6,900 B 52,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,820 4,940 4,830 4,850 30 11,924,200 58,210,566,000 5,198 249.914 4,870 J 4,800 4,850 T/B 11,800 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,460 1,540 1,460 1,510 50 22,649,100 34,167,084,500 8,823 431.429 1,515 J 7,900 1,510 T/B 73,800 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,135 1,125 1,095 1,100 -35 56,225,800 62,264,416,500 4,496 10,728.567 1,105 J 20,000 1,100 T/B 350,300 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,305 1,370 1,285 1,325 20 18,994,500 25,324,109,000 2,967 2,126.294 1,330 J 100 1,325 T/B 200 19 MBMA Merdeka Battery Materials Tbk. --SO2SDFM04100B146------------ 288 306 288 302 14 75,626,100 22,717,148,200 4,527 37.987 304 J 112,600 302 T/B 35,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,350 1,465 1,375 1,450 100 48,511,600 69,644,876,000 6,082 386.856 1,455 J 234,600 1,450 T/B 677,900 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 980 1,040 990 1,030 50 26,216,300 26,879,460,500 2,774 2,138.926 1,030 T/J 726,600 1,025 B 455,100 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 8,475 9,250 8,475 9,100 625 9,041,900 81,210,585,000 7,184 118,659.538 9,125 J 9,500 9,100 T/B 43,600 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,500 1,580 1,505 1,550 50 47,414,500 73,795,421,500 7,714 516.667 1,555 J 16,100 1,550 T/B 3,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 780 825 765 820 40 16,327,600 13,126,903,000 2,635 93.714 820 T/J 335,800 815 B 111,500 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,450 2,540 2,460 2,510 60 13,483,000 33,932,332,000 6,360 2,182.609 2,520 J 4,700 2,510 T/B 58,900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,510 2,790 2,510 2,750 240 27,623,700 73,708,422,000 9,943 960.477 2,760 J 18,900 2,750 T/B 2,900 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,340 2,460 2,350 2,440 100 215,856,700 526,156,448,000 18,499 1,282.287 2,440 T/J 5,189,100 2,430 B 44,500 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 6,775 7,250 6,800 7,125 350 14,465,300 102,914,085,000 7,192 7,250.506 7,125 T/J 170,100 7,100 B 321,400 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,825 23,600 22,850 23,500 675 3,551,000 83,116,560,000 4,236 27,976.190 23,500 T/J 11,500 23,475 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,245 1,275 1,235 1,240 -5 24,278,400 30,411,274,500 4,834 31,746.032 1,250 J 154,500 1,240 T/B 525,200 Total 1,485,071,400 2,493,904,565,400 203,813 12,859,800 22,161,600 Jakarta, 26 March 2025 Trading Division