List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 17 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------------ 488 486 466 472 -16 203,826,400 96,390,241,800 14,434 575.610 474 J 161,700 472 T/B 128,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 905 915 885 900 -5 13,095,700 11,759,492,500 2,016 900.000 905 J 653,100 900 T/B 70,200 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,800 1,810 1,770 1,800 0 57,545,300 102,950,723,500 9,927 163.636 1,800 T/J 61,600 1,795 B 23,400 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,045 1,060 1,035 1,050 5 29,713,300 31,131,589,500 5,324 4,184.267 1,055 J 12,000 1,050 T/B 23,700 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,075 6,425 6,050 6,425 350 23,974,100 148,990,337,500 7,455 379.056 6,425 T/J 306,400 6,400 B 800 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,925 1,970 1,925 1,945 20 208,479,100 406,269,659,500 35,865 1,282.389 1,945 T/J 2,160,800 1,940 B 26,300 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,780 4,770 4,710 4,750 -30 28,099,700 133,115,686,000 11,031 3,396.812 4,750 T/J 1,307,700 4,740 B 1,300 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,460 2,590 2,430 2,570 110 42,632,900 107,862,753,000 11,346 515.873 2,570 T/J 34,600 2,560 B 273,600 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 370 382 368 368 -2 626,019,900 234,856,211,400 21,357 66.840 370 J 992,800 368 T/B 5,190,900 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,260 4,260 4,160 4,240 -20 7,696,100 32,471,775,000 3,382 19,310.470 4,240 T/J 60,200 4,210 B 5,100 11 EXCL XL Axiata Tbk. XDMO1SDTM08200J321------------ 2,190 2,230 2,160 2,180 -10 12,382,100 27,132,911,000 4,457 110.637 2,180 T/J 373,500 2,170 B 321,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,250 10,750 10,100 10,600 350 7,789,900 82,249,732,500 2,419 392.956 10,600 T/J 3,000 10,575 B 1,700 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,340 2,440 2,340 2,390 50 13,504,200 32,304,411,000 3,560 990.181 2,400 J 51,700 2,390 T/B 20,100 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,400 7,350 7,225 7,300 -100 5,807,700 42,372,442,500 3,876 1,249.593 7,300 T/J 1,002,400 7,275 B 100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,820 4,870 4,790 4,810 -10 4,024,800 19,403,600,000 3,361 247.853 4,840 J 2,500 4,810 T/B 59,300 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,595 1,775 1,595 1,735 140 58,742,600 100,267,423,500 12,576 495.714 1,740 J 92,900 1,735 T/B 152,600 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,255 1,260 1,185 1,200 -55 43,557,100 52,663,225,500 7,336 11,703.892 1,200 T/J 559,200 1,195 B 8,300 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,365 1,410 1,350 1,370 5 13,626,500 18,834,479,000 4,193 2,198.508 1,385 J 1,100 1,370 T/B 247,300 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 278 298 278 282 4 190,313,000 54,677,627,800 8,318 35.472 282 T/J 700,600 280 B 2,235,400 20 MDKA Merdeka Copper Gold Tbk. --SO1SDQM00100B146------------ 1,415 1,745 1,440 1,645 230 371,332,900 594,526,207,500 58,830 438.882 1,645 T/J 866,000 1,640 B 813,400 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,020 1,055 1,030 1,040 20 21,391,500 22,290,390,000 1,939 2,159.693 1,045 J 123,900 1,040 T/B 260,200 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 9,675 9,925 9,675 9,825 150 3,814,200 37,269,377,500 3,449 128,113.183 9,825 T/J 90,700 9,800 B 1,100 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,670 1,680 1,655 1,675 5 10,827,500 18,094,928,000 3,298 558.333 1,675 T/J 5,480,400 1,670 B 699,700 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 835 845 825 840 5 4,194,700 3,506,782,500 1,180 96.000 845 J 371,100 840 T/B 31,100 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,710 2,750 2,700 2,730 20 7,922,200 21,592,851,000 3,342 2,373.913 2,740 J 208,000 2,730 T/B 200 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,450 2,520 2,430 2,450 0 13,460,000 33,340,356,000 2,782 855.698 2,470 J 32,900 2,450 T/B 111,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,480 2,660 2,490 2,550 70 195,577,900 503,991,504,000 23,702 1,340.095 2,550 T/J 212,200 2,540 B 8,900 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,500 7,575 7,325 7,550 50 13,292,200 99,028,322,500 8,066 7,682.993 7,550 T/J 620,400 7,500 B 4,700 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,225 22,500 22,100 22,225 0 4,299,600 95,735,195,000 6,472 26,458.333 22,250 J 1,500 22,225 T/B 33,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,320 1,345 1,305 1,320 0 18,038,000 23,886,404,500 3,501 33,794.163 1,325 J 2,000 1,320 T/B 1,532,900 Total 2,254,981,100 3,188,966,641,000 288,794 16,546,900 12,286,800 Jakarta, 17 April 2025 Trading Division