List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 08 April 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------------ 500 462 426 450 -50 124,425,200 54,961,362,800 9,597 548.780 452 J 1,137,500 450 T/B 170,000 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 900 810 765 790 -110 48,162,000 38,063,502,000 5,329 790.000 795 J 106,100 790 T/B 13,600 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,845 1,725 1,600 1,645 -200 141,027,600 230,749,861,000 30,566 149.545 1,650 J 352,600 1,645 T/B 6,285,100 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,095 990 945 970 -125 35,624,800 34,365,254,000 7,926 3,865.466 975 J 28,500 970 T/B 394,100 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 5,375 5,050 4,570 4,610 -765 23,541,600 109,008,151,500 8,167 271.976 4,610 T/J 245,700 4,580 B 1,300 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,635 1,480 1,390 1,400 -235 133,964,900 191,575,617,500 29,394 923.057 1,410 J 9,400 1,400 T/B 576,200 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,920 4,800 4,450 4,480 -440 94,752,400 434,656,516,000 28,163 3,203.730 4,490 J 8,100 4,480 T/B 327,000 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,340 2,180 2,000 2,080 -260 100,834,400 211,630,192,000 23,496 417.516 2,100 J 15,800 2,080 T/B 210,600 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 332 294 284 284 -48 688,678,700 197,559,301,200 17,504 51.583 284 T/J 48,677,000 0 B 0 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,390 4,080 3,900 3,980 -410 10,903,800 43,328,226,000 5,041 18,126.338 3,980 T/J 3,300 3,960 B 5,200 11 EXCL XL Axiata Tbk. CDMO1SDTM08200J321------------ 2,280 2,260 2,120 2,200 -80 45,401,900 100,663,031,000 2,167 111.652 2,220 J 1,500 2,200 T/B 741,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,175 10,000 9,500 9,700 -475 13,575,500 131,729,062,500 7,539 359.592 9,700 T/J 2,117,000 9,675 B 2,200 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,270 1,980 1,930 1,930 -340 27,392,200 53,306,099,000 7,343 799.602 1,930 T/J 1,481,200 0 B 0 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,100 7,200 6,550 7,200 100 18,379,600 125,346,755,000 9,160 1,232.476 7,200 T/J 1,175,100 6,875 B 200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,920 4,550 4,220 4,460 -460 26,075,300 116,069,514,000 6,424 229.818 4,460 T/J 56,200 4,450 B 2,100 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,455 1,350 1,240 1,255 -200 38,192,800 49,074,142,000 6,874 358.571 1,255 T/J 223,900 1,250 B 175,500 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,135 1,055 990 1,055 -80 79,017,500 80,918,220,000 8,938 10,289.671 1,055 T/J 243,900 1,050 B 100 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,350 1,270 1,150 1,150 -200 36,840,000 43,589,934,500 3,381 1,845.463 1,150 T/J 181,400 0 B 0 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 300 278 256 256 -44 107,260,300 28,264,881,800 7,175 32.201 258 J 824,400 256 T/B 25,155,800 20 MDKA Merdeka Copper Gold Tbk. --SO1SDQM00100B146------------ 1,430 1,290 1,220 1,220 -210 53,039,600 65,449,616,500 7,477 325.493 1,220 T/J 15,466,500 0 B 0 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,025 970 875 970 -55 137,056,000 126,421,982,000 6,196 2,014.329 970 T/J 515,000 965 B 34,900 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 10,000 9,100 8,500 8,500 -1,500 19,457,400 168,381,785,000 11,915 110,835.833 8,500 T/J 1,759,700 0 B 0 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,555 1,480 1,425 1,445 -110 63,430,400 92,002,012,000 8,326 481.667 1,450 J 2,000 1,445 T/B 1,053,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 805 765 700 765 -40 16,041,100 11,974,318,500 2,928 87.429 770 J 190,900 765 T/B 4,600 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,520 2,450 2,300 2,420 -100 19,199,300 46,151,750,000 11,781 2,104.348 2,420 T/J 1,800 2,410 B 307,200 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,650 2,310 2,260 2,260 -390 10,507,400 23,797,904,000 4,631 789.338 2,260 T/J 1,198,200 0 B 0 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,410 2,300 2,050 2,290 -120 409,973,200 892,725,364,000 31,731 1,203.458 2,290 T/J 272,500 2,280 B 73,100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,200 7,200 6,275 7,200 0 23,952,700 162,689,832,500 11,376 7,326.827 7,200 T/J 576,000 7,125 B 200 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 23,550 21,000 20,025 20,100 -3,450 14,254,900 290,674,180,000 22,370 23,928.571 20,175 J 200 20,100 T/B 640,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,265 1,180 1,125 1,180 -85 43,015,400 49,848,239,500 8,267 30,209.933 1,185 J 141,000 1,180 T/B 65,100 Total 2,603,977,900 4,204,976,607,800 351,182 77,012,400 36,239,000 Jakarta, 08 April 2025 Trading Division