List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 23 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------------ 484 510 490 505 21 152,461,400 76,088,492,800 8,522 615.854 505 T/J 1,272,200 500 B 829,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 980 995 950 955 -25 34,855,100 33,708,177,500 7,245 955.000 960 J 170,400 955 T/B 275,800 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,880 1,920 1,840 1,850 -30 71,378,400 133,225,885,500 19,927 168.182 1,855 J 43,500 1,850 T/B 781,400 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,105 1,155 1,115 1,135 30 25,700,100 29,126,849,000 4,397 4,522.994 1,135 T/J 79,400 1,130 B 63,100 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,100 7,175 6,700 6,825 -275 22,437,500 154,488,055,000 10,302 402.655 6,850 J 16,700 6,825 T/B 7,800 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,190 2,160 2,030 2,070 -120 297,133,100 618,715,177,000 51,133 1,364.805 2,080 J 1,137,000 2,070 T/B 77,800 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,740 4,840 4,770 4,820 80 38,609,800 185,514,486,000 8,697 3,446.870 4,830 J 55,300 4,820 T/B 32,400 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,720 2,820 2,730 2,790 70 39,806,000 110,689,096,000 10,059 560.033 2,800 J 644,000 2,790 T/B 776,300 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 382 380 368 376 -6 399,663,200 149,508,622,200 18,938 68.293 376 T/J 1,220,300 374 B 1,216,200 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,050 4,190 4,070 4,190 140 15,244,800 63,114,685,000 7,586 19,082.753 4,190 T/J 102,500 4,180 B 300 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1SDTM08200J321------------ 2,100 2,110 2,060 2,110 10 17,721,000 36,975,197,000 4,995 107.084 2,110 T/J 691,800 2,100 B 54,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,475 10,750 10,400 10,700 225 7,661,100 81,916,420,000 1,781 396.664 10,725 J 11,800 10,700 T/B 3,906,800 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,560 2,600 2,420 2,450 -110 19,213,600 47,895,116,000 5,837 1,015.039 2,460 J 117,700 2,450 T/B 96,000 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,200 7,425 7,225 7,350 150 9,914,800 72,792,460,000 4,721 1,258.152 7,350 T/J 228,900 7,325 B 12,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,025 5,150 4,940 5,075 50 4,946,700 24,987,557,500 2,183 261.508 5,075 T/J 489,300 5,000 B 100 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,725 1,755 1,710 1,735 10 18,944,500 32,717,012,000 4,991 495.714 1,735 T/J 63,300 1,730 B 7,000 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,200 1,280 1,215 1,280 80 57,924,400 72,712,860,000 6,827 12,484.151 1,280 T/J 1,285,600 1,270 B 24,100 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,380 1,430 1,330 1,355 -25 24,904,900 34,082,217,000 5,718 2,174.436 1,355 T/J 1,203,000 1,350 B 200 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 324 334 310 312 -12 193,171,500 61,849,570,000 10,538 39.245 314 J 4,041,800 312 T/B 1,356,000 20 MDKA Merdeka Copper Gold Tbk. --SO1SDQM00100B146------------ 1,665 1,660 1,550 1,570 -95 118,908,900 189,544,982,000 27,498 418.872 1,575 J 227,200 1,570 T/B 1,849,900 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,070 1,130 1,080 1,095 25 55,760,000 61,506,546,000 6,791 2,273.907 1,095 T/J 1,311,000 1,090 B 195,000 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 10,400 12,000 10,800 12,000 1,600 28,234,500 320,504,185,000 22,545 156,474.117 12,025 J 259,700 12,000 T/B 132,600 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,675 1,765 1,685 1,715 40 49,755,300 85,418,242,500 11,596 571.667 1,715 T/J 167,300 1,710 B 389,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 865 880 860 865 0 8,723,500 7,572,715,500 1,703 98.857 870 J 517,200 865 T/B 412,600 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,760 2,820 2,760 2,780 20 18,149,700 50,446,087,000 7,630 2,417.391 2,780 T/J 280,700 2,770 B 181,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,540 2,590 2,530 2,550 10 10,682,400 27,306,766,000 4,308 890.624 2,550 T/J 153,300 2,540 B 62,000 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,550 2,640 2,570 2,630 80 128,704,200 335,843,890,000 15,481 1,382.137 2,630 T/J 93,400 2,620 B 1,031,000 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,750 7,975 7,775 7,975 225 12,951,100 102,132,190,000 7,058 8,115.479 7,975 T/J 348,700 7,950 B 20,000 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 23,025 23,500 23,025 23,050 25 4,577,400 105,895,702,500 6,216 27,440.476 23,075 J 4,200 23,050 T/B 80,500 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,385 1,450 1,390 1,425 40 57,026,800 81,352,168,000 8,065 36,482.335 1,430 J 37,200 1,425 T/B 464,800 Total 1,945,165,700 3,387,631,410,000 313,288 16,274,400 14,336,900 Jakarta, 23 April 2025 Trading Division