List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 22 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------------ 478 492 480 484 6 99,988,300 48,590,737,800 7,532 590.244 486 J 814,300 484 T/B 651,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 900 1,005 900 980 80 84,434,900 81,867,797,500 9,852 980.000 980 T/J 279,100 975 B 184,600 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,805 1,905 1,795 1,880 75 121,770,200 226,945,729,500 20,781 170.909 1,885 J 219,900 1,880 T/B 2,204,800 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,075 1,110 1,075 1,105 30 8,977,800 9,889,465,000 2,907 4,403.443 1,110 J 418,700 1,105 T/B 4,100 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,650 7,125 6,650 7,100 450 23,863,800 165,032,630,000 10,519 418.879 7,125 J 48,400 7,100 T/B 72,500 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,090 2,210 2,130 2,190 100 360,805,600 786,586,841,000 57,558 1,443.924 2,190 T/J 2,760,200 2,180 B 623,500 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,790 4,780 4,720 4,740 -50 29,906,300 141,920,427,000 11,233 3,389.661 4,750 J 226,900 4,740 T/B 334,900 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,690 2,730 2,690 2,720 30 40,967,300 111,198,087,000 8,815 545.982 2,730 J 808,100 2,720 T/B 33,000 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 380 392 380 382 2 530,958,900 205,244,800,800 21,488 69.383 384 J 1,298,000 382 T/B 6,208,200 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,160 4,180 3,970 4,050 -110 13,335,600 54,177,369,000 8,176 18,445.143 4,050 T/J 19,400 4,040 B 37,700 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1SDTM08200J321------------ 2,120 2,130 2,060 2,100 -20 14,468,200 30,168,661,000 5,390 106.577 2,100 T/J 465,800 2,080 B 70,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,550 10,550 10,450 10,475 -75 1,806,100 18,938,945,000 1,734 388.323 10,500 J 500 10,475 T/B 1,073,500 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,390 2,570 2,370 2,560 170 18,202,100 45,299,751,000 5,172 1,060.612 2,570 J 15,500 2,560 T/B 100 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,350 7,350 7,150 7,200 -150 5,953,600 43,078,242,500 3,414 1,232.476 7,225 J 13,700 7,200 T/B 21,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 4,750 5,025 4,750 5,025 275 5,019,500 24,714,339,500 3,885 258.931 5,025 T/J 319,900 5,000 B 900 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,680 1,735 1,680 1,725 45 22,362,900 38,346,627,000 5,079 492.857 1,725 T/J 1,123,400 1,720 B 7,500 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,225 1,225 1,185 1,200 -25 36,425,000 43,661,502,500 4,997 11,703.892 1,200 T/J 1,665,200 1,195 B 2,000 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,380 1,400 1,370 1,380 0 6,497,200 8,962,177,500 2,701 2,214.555 1,390 J 103,000 1,380 T/B 240,800 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 290 330 292 324 34 313,313,500 97,181,908,800 10,038 40.755 326 J 248,300 324 T/B 2,625,200 20 MDKA Merdeka Copper Gold Tbk. --SO1SDQM00100B146------------ 1,695 1,745 1,650 1,665 -30 143,090,800 244,042,703,500 29,797 444.218 1,670 J 128,200 1,665 T/B 720,700 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,050 1,085 1,035 1,070 20 28,259,700 30,300,968,000 3,592 2,221.991 1,075 J 535,000 1,070 T/B 619,800 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 9,450 10,425 9,300 10,400 950 13,948,300 139,142,935,000 9,896 135,610.901 10,425 J 62,500 10,400 T/B 64,700 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,680 1,690 1,670 1,675 -5 13,810,700 23,162,623,500 3,019 558.333 1,675 T/J 34,800 1,670 B 279,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 850 870 840 865 15 9,237,900 7,952,709,000 1,676 98.857 865 T/J 75,100 860 B 298,500 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,730 2,800 2,700 2,760 30 19,672,500 54,112,584,000 9,063 2,400.000 2,770 J 272,500 2,760 T/B 289,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,370 2,550 2,380 2,540 170 14,140,300 35,493,716,000 5,952 887.132 2,540 T/J 381,900 2,530 B 300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,570 2,570 2,520 2,550 -20 44,958,000 114,420,903,000 7,952 1,340.095 2,560 J 822,700 2,550 T/B 1,245,000 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,650 7,850 7,525 7,750 100 13,274,200 102,667,717,500 9,324 7,886.516 7,775 J 40,200 7,725 B 69,300 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,900 23,300 22,750 23,025 125 4,352,600 100,588,492,500 5,639 27,410.714 23,050 J 1,100 23,025 T/B 67,200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,345 1,400 1,335 1,385 40 31,082,500 42,620,605,500 5,211 35,458.269 1,390 J 223,900 1,385 T/B 1,500 Total 2,074,884,300 3,076,311,996,900 292,392 13,426,200 18,052,800 Jakarta, 22 April 2025 Trading Division