List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 21 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------------ 472 488 474 478 6 100,190,700 48,022,010,400 7,151 582.927 478 T/J 17,000 476 B 1,913,800 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 900 920 900 900 0 6,967,100 6,330,139,000 2,098 900.000 905 J 129,600 900 T/B 834,700 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,800 1,820 1,795 1,805 5 34,104,500 61,515,959,500 7,350 164.091 1,810 J 1,378,900 1,805 T/B 833,700 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,050 1,120 1,050 1,075 25 20,406,600 22,250,338,000 5,251 4,283.893 1,080 J 64,700 1,075 T/B 120,900 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,425 6,675 6,400 6,650 225 17,730,000 116,057,490,000 6,720 392.330 6,675 J 148,400 6,650 T/B 28,500 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 1,945 2,090 1,965 2,090 145 319,927,200 650,053,227,500 48,350 1,377.992 2,100 J 18,469,000 2,090 T/B 5,590,600 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,750 4,810 4,740 4,790 40 14,313,200 68,452,696,000 5,661 3,425.417 4,790 T/J 350,500 4,780 B 16,100 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,570 2,740 2,550 2,690 120 53,919,500 143,403,590,000 13,958 539.960 2,700 J 167,600 2,690 T/B 123,100 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 368 388 374 380 12 453,885,900 172,671,534,800 17,125 69.020 382 J 7,644,600 380 T/B 15,378,400 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,240 4,240 4,100 4,160 -80 6,814,800 28,260,041,000 4,538 18,946.122 4,160 T/J 99,100 4,150 B 3,500 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1SDTM08200J321------------ 2,180 2,200 2,110 2,120 -60 13,877,800 29,615,691,000 4,450 107.592 2,130 J 26,900 2,120 T/B 79,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,600 10,600 10,400 10,550 -50 1,425,200 14,953,422,500 2,463 391.103 10,550 T/J 6,600 10,475 B 200 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,390 2,460 2,380 2,390 0 9,904,000 23,889,507,000 3,457 990.181 2,400 J 3,000 2,390 T/B 253,500 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,300 7,375 7,150 7,350 50 1,676,700 12,277,112,500 1,434 1,258.152 7,350 T/J 514,300 7,325 B 1,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,810 4,910 4,720 4,750 -60 5,010,800 23,975,462,000 2,897 244.761 4,770 J 1,600 4,750 T/B 10,500 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,735 1,760 1,640 1,680 -55 42,611,600 71,373,829,000 7,456 480.000 1,685 J 11,100 1,680 T/B 24,600 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,200 1,225 1,180 1,225 25 27,306,800 32,854,035,500 2,649 11,947.723 1,225 T/J 2,490,900 1,210 B 1,000 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,370 1,395 1,360 1,380 10 9,356,700 12,885,823,500 2,882 2,214.555 1,385 J 6,100 1,380 T/B 100 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 282 304 286 290 8 201,534,000 59,405,216,200 7,769 36.478 292 J 342,500 290 T/B 1,561,400 20 MDKA Merdeka Copper Gold Tbk. --SO1SDQM00100B146------------ 1,645 1,795 1,665 1,695 50 252,897,000 436,098,214,000 39,541 452.222 1,700 J 577,600 1,695 T/B 1,635,600 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,040 1,075 1,045 1,050 10 23,484,900 24,903,738,000 2,635 2,180.459 1,055 J 31,800 1,050 T/B 84,800 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 9,825 9,900 9,400 9,450 -375 5,305,300 51,024,830,000 5,348 123,223.367 9,450 T/J 20,100 9,425 B 20,500 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,675 1,685 1,660 1,680 5 8,551,100 14,298,453,000 2,827 560.000 1,680 T/J 84,000 1,675 B 28,400 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 840 860 840 850 10 5,951,500 5,065,480,500 1,469 97.143 855 J 131,600 850 T/B 188,900 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,730 2,740 2,700 2,730 0 8,532,900 23,212,569,000 3,428 2,373.913 2,730 T/J 48,100 2,720 B 7,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,450 2,480 2,340 2,370 -80 10,664,700 25,389,930,000 4,083 827.757 2,370 T/J 106,100 2,360 B 10,700 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,550 2,610 2,510 2,570 20 84,209,300 215,133,513,000 11,932 1,350.606 2,570 T/J 724,700 2,560 B 31,100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,550 7,750 7,475 7,650 100 12,260,800 93,436,405,000 7,235 7,784.754 7,650 T/J 305,200 7,625 B 26,600 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,225 22,900 22,375 22,900 675 2,175,500 49,587,295,000 4,064 27,261.905 22,925 J 15,700 22,900 T/B 50,200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,320 1,415 1,310 1,345 25 43,443,800 59,238,042,500 8,029 34,434.204 1,350 J 164,900 1,345 T/B 106,000 Total 1,798,439,900 2,595,635,595,400 244,250 34,082,200 28,966,000 Jakarta, 21 April 2025 Trading Division