List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 14 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------------ 492 530 498 530 38 79,171,400 40,942,498,400 10,434 646.341 535 J 1,088,700 530 T/B 82,200 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 825 910 820 880 55 51,968,100 45,739,200,000 8,731 880.000 885 J 116,600 880 T/B 1,800 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,715 1,785 1,715 1,765 50 67,488,800 119,074,735,500 18,315 160.455 1,770 J 414,200 1,765 T/B 1,376,000 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,050 1,110 1,050 1,075 25 42,021,900 45,286,019,000 8,674 4,283.893 1,075 T/J 69,800 1,070 B 39,800 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 5,250 6,000 5,150 6,000 750 30,340,400 168,604,212,500 10,079 353.982 6,025 J 8,300 6,000 T/B 1,600 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,690 1,850 1,740 1,830 140 190,556,900 342,753,536,000 41,789 1,206.567 1,835 J 115,700 1,830 T/B 1,315,200 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,710 4,930 4,710 4,930 220 39,843,200 193,745,044,000 17,937 3,525.533 4,930 T/J 163,700 4,920 B 21,200 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,270 2,480 2,290 2,480 210 49,937,200 120,203,945,000 12,543 497.807 2,480 T/J 23,200 2,470 B 13,900 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 348 376 358 362 14 565,169,000 207,244,300,000 32,166 65.751 364 J 5,742,600 362 T/B 5,492,100 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,120 4,350 4,150 4,320 200 8,413,800 36,136,109,000 4,733 19,674.819 4,320 T/J 14,600 4,310 B 15,400 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,200 2,200 2,140 2,190 -10 23,111,600 50,415,475,000 2,809 111.144 2,190 T/J 1,259,500 2,180 B 17,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,925 10,350 9,925 10,325 400 3,364,000 34,538,377,500 2,766 382.762 10,325 T/J 10,500 10,300 B 11,500 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,190 2,310 2,200 2,280 90 21,657,600 49,197,785,000 6,597 944.608 2,290 J 141,400 2,280 T/B 28,100 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 6,900 7,200 6,975 7,125 225 6,748,100 48,084,822,500 4,935 1,219.637 7,150 J 1,300 7,125 T/B 14,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,000 5,200 5,000 5,025 25 6,433,000 32,680,997,500 4,026 258.931 5,050 J 300 5,025 T/B 180,800 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,435 1,520 1,465 1,505 70 26,466,000 39,644,717,000 4,111 430.000 1,505 T/J 100 1,500 B 1,071,700 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,180 1,240 1,190 1,240 60 62,712,300 76,645,201,500 10,073 12,094.021 1,240 T/J 508,900 1,220 B 115,200 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,305 1,400 1,310 1,360 55 16,860,000 23,055,269,500 3,263 2,182.460 1,360 T/J 254,300 1,355 B 50,700 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 252 282 258 278 26 169,174,700 46,122,992,000 7,052 34.969 280 J 1,929,300 278 T/B 316,400 20 MDKA Merdeka Copper Gold Tbk. --SO1SDQM00100B146------------ 1,305 1,460 1,350 1,440 135 140,799,400 199,841,191,000 16,230 384.189 1,445 J 168,800 1,440 T/B 748,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,015 1,040 1,010 1,040 25 22,778,000 23,488,640,500 2,234 2,159.693 1,040 T/J 2,225,500 1,035 B 9,900 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 8,750 9,775 8,775 9,600 850 13,038,500 123,829,530,000 9,758 125,179.293 9,600 T/J 55,000 9,575 B 10,200 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,580 1,650 1,585 1,640 60 23,460,700 38,266,566,500 4,559 546.667 1,645 J 107,300 1,640 T/B 194,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 805 845 810 840 35 14,882,700 12,410,738,500 2,902 96.000 840 T/J 14,900 835 B 434,800 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,680 2,740 2,670 2,740 60 13,422,200 36,479,014,000 6,633 2,382.609 2,740 T/J 45,200 2,730 B 116,400 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,140 2,460 2,150 2,460 320 34,753,800 82,272,432,000 10,489 859.191 2,470 J 166,700 2,460 T/B 2,996,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,330 2,430 2,310 2,430 100 116,968,600 280,353,123,000 15,547 1,277.032 2,440 J 2,048,100 2,430 T/B 51,900 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 6,975 7,125 6,875 7,000 25 12,653,300 88,575,202,500 8,704 7,123.304 7,000 T/J 460,000 6,975 B 4,600 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 21,850 22,775 22,000 22,650 800 4,202,900 94,882,017,500 7,752 26,964.286 22,650 T/J 42,700 22,575 B 2,400 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,310 1,420 1,310 1,360 50 49,982,800 68,827,455,000 11,122 34,818.228 1,365 J 17,500 1,360 T/B 664,500 Total 1,908,380,900 2,769,341,147,400 306,963 17,214,700 15,398,600 Jakarta, 14 April 2025 Trading Division