List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 15 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------------ 530 540 490 496 -34 215,799,900 109,532,565,000 14,814 604.878 496 T/J 58,700 494 B 1,224,600 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 880 905 865 885 5 23,940,300 21,293,018,000 4,018 885.000 885 T/J 338,000 880 B 129,800 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,765 1,830 1,760 1,800 35 76,458,300 136,883,118,000 20,763 163.636 1,800 T/J 1,110,200 1,795 B 8,000 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,075 1,095 1,050 1,050 -25 38,244,900 41,022,577,500 9,939 4,184.267 1,060 J 2,400 1,050 T/B 300,300 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,000 6,175 5,825 6,050 50 24,236,000 146,434,065,000 9,093 356.932 6,050 T/J 73,200 6,000 B 100 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,830 1,960 1,820 1,860 30 300,211,300 567,920,337,000 59,228 1,226.347 1,865 J 491,800 1,860 T/B 1,326,700 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,930 4,950 4,800 4,870 -60 56,490,600 275,327,956,000 12,391 3,482.626 4,870 T/J 426,000 4,860 B 1,100 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,480 2,520 2,430 2,480 0 31,252,500 77,649,395,000 8,774 497.807 2,490 J 911,900 2,480 T/B 9,262,700 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 362 374 356 360 -2 413,096,000 150,719,612,000 16,670 65.387 362 J 3,422,200 360 T/B 1,017,800 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,320 4,490 4,180 4,250 -70 16,122,500 68,530,313,000 11,319 19,356.014 4,250 T/J 301,900 4,240 B 9,500 11 EXCL XL Axiata Tbk. --MO1SDTM08200J321------------ 2,190 2,200 2,160 2,170 -20 15,689,000 34,220,873,000 1,886 110.129 2,180 J 10,000 2,170 T/B 415,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,325 10,475 10,050 10,475 150 5,349,800 55,343,235,000 3,936 388.323 10,475 T/J 4,800 10,450 B 300 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,280 2,350 2,230 2,300 20 16,184,900 37,353,768,000 4,367 952.894 2,310 J 83,400 2,300 T/B 15,600 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,125 7,300 7,125 7,300 175 8,353,400 60,400,857,500 7,182 1,249.593 7,300 T/J 442,600 7,175 B 100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,025 5,150 4,890 4,970 -55 5,734,000 28,633,603,500 2,741 256.097 4,970 T/J 49,000 4,960 B 1,700 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,505 1,590 1,510 1,570 65 26,007,300 40,670,630,000 5,021 448.571 1,575 J 422,400 1,570 T/B 103,900 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,240 1,245 1,165 1,195 -45 62,264,800 74,482,825,000 8,150 11,655.125 1,195 T/J 706,300 1,190 B 700 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,360 1,385 1,325 1,365 5 13,035,100 17,729,248,500 2,276 2,190.484 1,370 J 43,600 1,365 T/B 123,800 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 278 292 278 278 0 156,024,700 44,482,218,400 7,462 34.969 280 J 1,175,400 278 T/B 1,045,700 20 MDKA Merdeka Copper Gold Tbk. --SO1SDQM00100B146------------ 1,440 1,485 1,395 1,430 -10 111,650,100 161,326,458,000 14,839 381.521 1,430 T/J 798,000 1,420 B 12,500 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,040 1,060 1,030 1,055 15 25,980,500 27,196,915,500 2,270 2,190.842 1,055 T/J 793,900 1,050 B 13,200 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 9,600 10,225 9,550 9,750 150 10,481,900 103,558,050,000 9,603 127,135.220 9,775 J 11,500 9,750 T/B 6,300 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,640 1,695 1,650 1,685 45 33,703,200 56,503,001,000 4,817 561.667 1,685 T/J 479,500 1,680 B 100,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 840 865 840 860 20 12,691,700 10,849,832,500 2,664 98.286 860 T/J 167,200 855 B 76,100 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,740 2,770 2,710 2,760 20 13,376,800 36,703,919,000 6,095 2,400.000 2,760 T/J 992,100 2,750 B 44,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,460 2,590 2,490 2,500 40 25,653,600 65,115,017,000 7,698 873.161 2,510 J 3,600 2,500 T/B 1,540,400 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,430 2,470 2,420 2,450 20 99,064,500 242,038,010,000 12,327 1,287.542 2,450 T/J 2,678,800 2,440 B 4,700 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,000 7,350 6,925 7,350 350 26,281,400 188,205,597,500 11,930 7,479.470 7,350 T/J 436,100 7,325 B 5,900 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,650 23,100 22,550 22,825 175 3,998,200 91,341,017,500 6,446 27,172.619 22,825 T/J 33,500 22,775 B 200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,360 1,380 1,325 1,330 -30 30,552,000 41,102,706,000 5,144 34,050.179 1,335 J 32,700 1,330 T/B 1,443,200 Total 1,897,929,200 3,012,570,739,400 293,863 16,500,700 18,234,800 Jakarta, 15 April 2025 Trading Division