List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 09 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------------ 450 476 446 462 12 87,885,500 40,672,714,400 7,033 563.415 462 T/J 651,200 460 B 149,200 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 790 815 770 790 0 32,592,200 25,749,098,000 3,646 790.000 795 J 55,700 790 T/B 12,600 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,645 1,695 1,605 1,650 5 86,056,100 141,336,357,500 15,446 150.000 1,655 J 34,300 1,650 T/B 44,900 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 970 990 890 900 -70 28,171,900 25,919,888,500 7,727 3,586.515 905 J 109,400 900 T/B 179,500 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 4,610 4,770 4,500 4,630 20 17,258,300 80,171,776,000 5,638 273.156 4,640 J 167,100 4,630 T/B 8,100 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,400 1,580 1,415 1,475 75 160,024,000 242,398,858,500 27,321 972.506 1,485 J 14,000 1,475 T/B 153,200 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,480 4,660 4,470 4,620 140 46,086,300 212,473,359,000 14,498 3,303.847 4,620 T/J 104,000 4,610 B 200 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,080 2,190 2,030 2,170 90 53,765,300 115,899,540,000 10,778 435.581 2,180 J 115,900 2,170 T/B 552,400 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 284 294 274 276 -8 454,917,700 127,929,900,000 15,042 50.130 278 J 886,500 276 T/B 345,300 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 3,980 4,240 3,980 4,050 70 8,359,700 34,282,935,000 5,578 18,445.143 4,050 T/J 19,800 4,040 B 15,800 11 EXCL XL Axiata Tbk. CDMO1SDTM08200J321------------ 2,200 2,300 2,170 2,250 50 40,348,600 91,529,199,000 1,146 114.189 2,260 J 100 2,250 T/B 1,196,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,700 10,075 9,450 9,575 -125 6,675,700 64,619,575,000 4,048 354.958 9,600 J 300 9,575 T/B 99,800 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 1,930 1,920 1,825 1,840 -90 40,803,800 76,034,234,500 13,624 762.315 1,845 J 50,000 1,840 T/B 396,000 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,200 7,175 6,675 6,675 -525 13,927,700 95,472,987,500 9,157 1,142.608 6,700 J 5,500 6,675 T/B 146,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,460 4,540 4,290 4,350 -110 11,643,900 50,852,250,000 5,762 224.149 4,360 J 500 4,350 T/B 48,100 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,255 1,365 1,255 1,350 95 56,227,700 74,632,021,000 10,149 385.714 1,350 T/J 54,500 1,345 B 2,100 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,055 1,120 1,050 1,105 50 57,273,200 62,211,102,000 7,496 10,777.333 1,105 T/J 89,700 1,100 B 3,200 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,150 1,170 1,075 1,100 -50 48,300,400 54,349,594,000 7,531 1,765.225 1,100 T/J 563,900 1,095 B 4,600 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 256 264 238 242 -14 92,450,400 22,942,966,000 5,350 30.440 244 J 15,100 242 T/B 106,400 20 MDKA Merdeka Copper Gold Tbk. --SO1SDQM00100B146------------ 1,220 1,225 1,040 1,040 -180 186,799,500 204,627,543,500 30,079 277.469 1,045 J 9,700 1,040 T/B 3,800 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 970 985 910 935 -35 89,077,200 83,301,568,500 7,394 1,941.647 940 J 67,800 935 T/B 59,400 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 8,500 8,500 7,450 7,875 -625 24,687,200 195,392,222,500 17,770 102,686.139 7,875 T/J 123,100 7,850 B 100 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,445 1,490 1,440 1,490 45 43,725,000 64,382,861,500 5,147 496.667 1,490 T/J 123,700 1,480 B 21,700 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 765 790 755 770 5 18,945,300 14,557,597,500 2,179 88.000 775 J 264,200 770 T/B 65,000 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,420 2,550 2,410 2,460 40 12,180,100 30,149,492,000 5,400 2,139.130 2,460 T/J 548,700 2,450 B 3,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,260 2,210 2,070 2,090 -170 20,082,600 42,850,325,000 6,804 729.963 2,100 J 6,900 2,090 T/B 92,800 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,290 2,440 2,300 2,320 30 120,363,300 284,491,214,000 15,193 1,219.224 2,330 J 2,425,200 2,320 T/B 1,506,900 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,200 7,375 6,600 6,725 -475 18,102,100 126,591,145,000 9,710 6,843.460 6,775 J 2,500 6,725 T/B 150,200 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 20,100 21,100 20,175 20,550 450 6,180,300 127,699,457,500 8,847 24,464.286 20,600 J 1,300 20,550 T/B 6,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,180 1,220 1,135 1,155 -25 37,069,200 42,939,517,500 9,588 29,569.892 1,160 J 261,900 1,155 T/B 39,200 Total 1,919,980,200 2,856,461,300,400 295,081 6,772,500 5,412,900 Jakarta, 09 April 2025 Trading Division