List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 10 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------------ 462 510 478 500 38 106,348,300 53,041,296,000 6,915 609.756 500 T/J 552,500 498 B 162,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 790 850 815 830 40 40,395,300 33,454,413,500 3,414 830.000 835 J 152,900 830 T/B 6,200 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,650 1,745 1,695 1,700 50 83,847,100 144,119,492,000 15,650 154.545 1,710 J 10,000 1,700 T/B 737,300 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 900 1,125 960 1,100 200 54,694,300 57,315,126,000 10,668 4,383.518 1,100 T/J 2,000 1,095 B 35,800 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 4,630 5,075 4,800 5,000 370 27,986,000 138,099,522,000 9,715 294.985 5,000 T/J 184,400 4,990 B 24,400 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,475 1,680 1,575 1,630 155 175,844,900 285,223,283,000 31,114 1,074.702 1,630 T/J 2,700,500 1,625 B 883,900 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,620 4,840 4,690 4,710 90 43,115,600 204,323,418,000 9,521 3,368.207 4,710 T/J 63,000 4,700 B 356,300 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,170 2,370 2,220 2,280 110 45,080,500 103,396,350,000 14,023 457.661 2,280 T/J 431,200 2,270 B 368,500 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 276 312 294 300 24 476,650,600 143,745,947,000 11,264 54.489 302 J 55,200 300 T/B 76,018,100 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,050 4,390 4,140 4,180 130 7,595,200 32,022,982,000 5,487 19,037.209 4,180 T/J 86,700 4,150 B 7,300 11 EXCL XL Axiata Tbk. CDMO1SDTM08200J321------------ 2,250 2,280 2,230 2,280 30 9,909,900 22,447,116,000 2,704 115.712 2,290 J 137,700 2,280 T/B 32,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,575 10,100 9,775 10,000 425 6,369,200 63,613,515,000 4,102 370.714 10,025 J 1,200 10,000 T/B 5,300 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 1,840 2,150 1,930 2,040 200 64,205,600 131,378,835,000 11,373 845.175 2,050 J 32,300 2,040 T/B 389,300 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 6,675 7,100 6,850 7,075 400 6,975,500 48,843,272,500 5,171 1,211.079 7,075 T/J 202,300 7,050 B 1,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,350 4,880 4,610 4,790 440 16,066,800 76,349,398,000 3,533 246.822 4,790 T/J 517,300 4,750 B 9,200 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,350 1,485 1,405 1,455 105 53,545,000 77,794,491,000 10,556 415.714 1,455 T/J 58,800 1,450 B 35,400 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,105 1,150 1,110 1,145 40 59,919,800 68,017,304,500 7,226 11,167.463 1,145 T/J 1,012,000 1,135 B 100 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,100 1,315 1,205 1,275 175 68,921,600 87,424,896,500 10,206 2,046.056 1,275 T/J 26,600 1,270 B 18,900 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 242 276 254 262 20 188,225,200 50,253,832,400 6,912 32.956 264 J 3,500 262 T/B 165,700 20 MDKA Merdeka Copper Gold Tbk. --SO1SDQM00100B146------------ 1,040 1,300 1,150 1,220 180 159,604,700 194,988,496,000 21,355 325.493 1,220 T/J 373,200 1,215 B 299,400 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 935 1,015 975 1,015 80 70,015,700 70,290,814,500 3,534 2,107.777 1,015 T/J 977,300 1,010 B 8,000 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 7,875 9,250 8,525 8,875 1,000 21,291,400 188,735,137,500 13,941 115,725.649 8,875 T/J 142,600 8,850 B 49,600 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,490 1,570 1,525 1,550 60 34,754,100 53,861,719,000 4,822 516.667 1,555 J 849,500 1,550 T/B 1,368,700 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 770 815 780 805 35 19,108,600 15,329,970,500 2,351 92.000 810 J 35,800 805 T/B 23,000 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,460 2,680 2,530 2,680 220 27,346,700 71,248,403,000 9,116 2,330.435 2,680 T/J 1,394,300 2,660 B 100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,090 2,290 2,140 2,160 70 21,439,000 47,319,387,000 4,973 754.411 2,170 J 4,100 2,160 T/B 412,900 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,320 2,470 2,320 2,350 30 139,327,100 330,921,999,000 16,053 1,234.990 2,350 T/J 550,600 2,340 B 122,100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 6,725 7,350 6,800 6,800 75 27,840,100 197,694,200,000 13,602 6,919.781 6,850 J 2,900 6,800 T/B 230,300 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 20,550 21,925 21,450 21,800 1,250 5,663,600 122,950,012,500 7,251 25,952.381 21,800 T/J 96,500 21,700 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,155 1,285 1,195 1,285 130 43,797,500 54,596,885,000 6,359 32,898.105 1,285 T/J 640,100 1,280 B 99,300 Total 2,105,884,900 3,168,801,514,400 282,911 11,297,000 81,871,300 Jakarta, 10 April 2025 Trading Division