List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 16 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------------ 496 500 484 488 -8 72,890,200 35,960,011,200 7,267 595.122 490 J 223,500 488 T/B 531,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 885 935 890 905 20 39,277,600 35,791,595,500 6,647 905.000 905 T/J 354,400 900 B 64,200 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,800 1,845 1,785 1,800 0 93,204,700 168,652,718,500 15,266 163.636 1,805 J 137,400 1,800 T/B 111,300 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,050 1,070 1,035 1,045 -5 43,250,200 45,531,105,500 6,233 4,164.342 1,045 T/J 13,400 1,040 B 367,900 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,050 6,150 5,950 6,075 25 19,674,200 119,151,132,500 7,608 358.407 6,075 T/J 226,400 6,050 B 200,000 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,860 1,940 1,860 1,925 65 255,871,000 487,101,104,000 39,625 1,269.203 1,925 T/J 2,625,800 1,920 B 218,700 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,870 4,860 4,690 4,780 -90 44,479,500 211,454,886,000 14,044 3,418.266 4,780 T/J 4,085,700 4,770 B 1,200 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,480 2,510 2,440 2,460 -20 27,625,900 68,011,860,000 6,440 493.792 2,470 J 145,900 2,460 T/B 7,001,600 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 360 374 362 370 10 485,894,000 179,218,259,400 17,481 67.204 372 J 13,402,200 370 T/B 4,301,800 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,250 4,340 4,210 4,260 10 15,851,900 67,803,180,000 15,752 19,401.558 4,260 T/J 3,500 4,250 B 37,600 11 EXCL XL Axiata Tbk. XDMO1SDTM08200J321------------ 2,170 2,200 2,160 2,190 20 8,490,700 18,529,181,000 1,660 111.144 2,190 T/J 827,600 2,180 B 65,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,475 10,475 10,200 10,250 -225 3,048,600 31,265,055,000 3,266 379.981 10,275 J 200 10,250 T/B 1,398,900 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,300 2,390 2,230 2,340 40 18,846,800 44,151,677,000 4,087 969.466 2,350 J 314,300 2,340 T/B 171,000 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,300 7,400 7,125 7,400 100 4,270,600 31,043,095,000 3,782 1,266.711 7,400 T/J 259,400 7,275 B 100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,970 5,025 4,810 4,820 -150 6,124,100 29,988,668,000 2,939 248.368 4,850 J 9,500 4,820 T/B 30,600 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,570 1,630 1,570 1,595 25 26,790,700 42,970,219,500 6,283 455.714 1,600 J 28,900 1,595 T/B 72,100 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,195 1,255 1,200 1,255 60 36,825,400 45,372,342,000 4,698 12,240.320 1,255 T/J 430,800 1,240 B 2,700 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,365 1,390 1,350 1,365 0 14,954,700 20,463,977,000 2,643 2,190.484 1,370 J 100,400 1,365 T/B 201,600 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 278 286 272 278 0 63,464,800 17,718,510,600 3,795 34.969 278 T/J 545,500 276 B 186,800 20 MDKA Merdeka Copper Gold Tbk. --SO1SDQM00100B146------------ 1,430 1,460 1,400 1,415 -15 79,162,600 112,854,354,000 11,636 377.519 1,420 J 71,700 1,415 T/B 413,200 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,055 1,060 1,015 1,020 -35 31,394,800 32,372,268,000 3,139 2,118.160 1,025 J 6,000 1,020 T/B 949,900 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 9,750 10,200 9,600 9,675 -75 12,056,500 119,972,157,500 10,074 126,157.256 9,675 T/J 13,300 9,650 B 84,100 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,685 1,685 1,645 1,670 -15 28,370,600 47,193,524,500 4,627 556.667 1,670 T/J 963,800 1,660 B 576,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 860 870 825 835 -25 10,215,300 8,628,758,000 2,693 95.429 835 T/J 46,300 830 B 227,300 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,760 2,760 2,710 2,710 -50 13,162,900 35,822,519,000 6,208 2,356.522 2,720 J 33,300 2,710 T/B 48,900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,500 2,550 2,450 2,450 -50 10,412,900 26,002,899,000 2,791 855.698 2,490 J 128,900 2,450 T/B 1,442,200 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,450 2,510 2,450 2,480 30 121,856,100 301,474,929,000 10,981 1,303.308 2,490 J 1,162,400 2,480 T/B 1,124,200 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,350 7,950 7,325 7,500 150 42,117,000 320,538,080,000 24,899 7,632.112 7,500 T/J 162,800 7,475 B 22,800 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,825 22,900 22,150 22,225 -600 4,094,000 91,613,337,500 6,417 26,458.333 22,250 J 500 22,225 T/B 58,400 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,330 1,355 1,300 1,320 -10 21,173,800 28,064,680,500 4,792 33,794.163 1,325 J 344,500 1,320 T/B 651,900 Total 1,654,852,100 2,824,716,084,700 257,773 26,668,300 20,564,900 Jakarta, 16 April 2025 Trading Division