List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 11 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------------ 500 510 490 492 -8 20,240,600 10,063,003,700 2,959 600.000 494 J 25,000 492 T/B 348,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 830 845 810 825 -5 24,246,500 20,118,186,500 2,642 825.000 825 T/J 52,900 820 B 56,300 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,700 1,725 1,665 1,715 15 50,787,600 86,540,785,000 11,675 155.909 1,720 J 194,900 1,715 T/B 664,300 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,100 1,100 1,035 1,050 -50 44,561,600 47,335,338,500 9,306 4,184.267 1,050 T/J 500 1,045 B 252,200 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 5,000 5,350 4,880 5,250 250 27,756,000 144,064,657,500 9,335 309.735 5,275 J 45,500 5,250 T/B 87,400 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,630 1,745 1,650 1,690 60 187,904,100 322,667,713,500 31,926 1,114.261 1,690 T/J 955,500 1,685 B 567,500 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,710 4,740 4,620 4,710 0 31,446,300 147,907,212,000 9,089 3,368.207 4,710 T/J 122,700 4,700 B 641,000 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,280 2,300 2,220 2,270 -10 17,803,900 40,407,895,000 6,397 455.654 2,270 T/J 76,700 2,260 B 187,600 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 300 352 304 348 48 710,520,600 237,385,691,800 22,211 63.208 348 T/J 5,819,600 346 B 808,400 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,180 4,130 4,000 4,120 -60 10,506,700 42,699,462,000 4,709 18,763.948 4,120 T/J 2,512,700 4,110 B 1,200 11 EXCL XL Axiata Tbk. CDMO1SDTM08200J321------------ 2,280 2,280 2,180 2,200 -80 16,820,800 37,210,533,000 3,138 111.652 2,200 T/J 339,900 2,190 B 316,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,000 9,950 9,550 9,925 -75 5,910,700 58,480,887,500 3,218 367.933 9,925 T/J 12,100 9,900 B 200 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,040 2,240 1,990 2,190 150 29,223,200 63,186,877,000 5,841 907.321 2,190 T/J 63,900 2,180 B 30,500 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,075 7,050 6,850 6,900 -175 5,546,900 38,584,242,500 4,095 1,181.123 6,950 J 100 6,900 T/B 91,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,790 5,100 4,670 5,000 210 9,278,100 46,172,621,000 4,010 257.643 5,000 T/J 11,300 4,990 B 10,100 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,455 1,460 1,410 1,435 -20 30,060,000 43,052,509,000 5,400 410.000 1,440 J 93,800 1,435 T/B 1,300 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,145 1,190 1,140 1,180 35 48,934,700 57,271,874,000 5,463 11,508.827 1,180 T/J 717,500 1,175 B 11,600 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,275 1,310 1,240 1,305 30 12,626,700 16,270,999,500 3,707 2,094.199 1,310 J 38,300 1,305 T/B 23,700 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 262 276 250 252 -10 156,091,100 41,027,404,600 7,235 31.698 254 J 31,000 252 T/B 690,700 20 MDKA Merdeka Copper Gold Tbk. --SO1SDQM00100B146------------ 1,220 1,435 1,230 1,305 85 162,844,400 220,907,562,000 24,261 348.171 1,310 J 177,900 1,305 T/B 168,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,015 1,020 985 1,015 0 53,552,300 54,237,540,500 1,864 2,107.777 1,015 T/J 1,484,500 1,010 B 11,000 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 8,875 9,175 8,550 8,750 -125 6,665,000 59,574,680,000 6,251 114,095.710 8,750 T/J 18,800 8,725 B 28,500 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,550 1,590 1,530 1,580 30 16,478,400 25,884,000,500 3,529 526.667 1,585 J 211,000 1,580 T/B 26,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 805 815 800 805 0 6,165,600 4,972,530,500 1,026 92.000 810 J 429,900 805 T/B 97,900 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,680 2,690 2,620 2,680 0 13,697,300 36,461,272,000 5,404 2,330.435 2,680 T/J 349,200 2,670 B 181,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,160 2,190 2,110 2,140 -20 11,548,600 24,767,878,000 3,065 747.426 2,140 T/J 37,900 2,130 B 171,200 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,350 2,350 2,300 2,330 -20 60,214,100 140,229,781,000 13,216 1,224.479 2,340 J 1,030,700 2,330 T/B 2,300 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 6,800 7,125 6,625 6,975 175 14,884,500 103,970,692,500 9,780 7,097.864 6,975 T/J 270,300 6,950 B 800 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 21,800 21,975 21,125 21,850 50 3,308,000 71,637,295,000 6,166 26,011.905 21,875 J 2,400 21,850 T/B 152,200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,285 1,340 1,255 1,310 25 27,972,400 36,415,388,500 5,457 33,538.146 1,315 J 127,600 1,310 T/B 84,300 Total 1,817,596,700 2,279,506,514,100 232,375 15,254,100 5,714,200 Jakarta, 11 April 2025 Trading Division