List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 24 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------------ 505 520 496 500 -5 74,170,200 37,549,819,400 7,470 609.756 505 J 2,360,400 500 T/B 364,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 955 970 935 940 -15 25,939,100 24,643,169,000 4,906 940.000 945 J 75,400 940 T/B 22,900 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,850 1,910 1,850 1,875 25 75,456,400 141,847,438,500 15,834 170.455 1,880 J 348,300 1,875 T/B 274,200 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,135 1,210 1,125 1,195 60 37,037,500 43,776,482,000 5,457 4,762.095 1,200 J 494,400 1,195 T/B 151,400 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,825 7,000 6,800 6,825 0 15,725,200 108,431,210,000 6,380 402.655 6,825 T/J 24,300 6,800 B 173,700 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,070 2,150 2,090 2,150 80 252,026,600 536,022,524,000 29,060 1,417.551 2,150 T/J 9,126,200 2,140 B 345,400 7 ASII Astra International Tbk. --SO1XDAQ76200C311------------ 4,820 4,840 4,770 4,770 -50 42,307,000 202,673,528,000 12,636 3,411.114 4,780 J 31,300 4,770 T/B 188,400 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,790 2,900 2,760 2,760 -30 34,189,600 96,195,927,000 11,732 554.011 2,760 T/J 219,900 2,750 B 237,800 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 376 384 372 372 -4 199,071,300 74,961,325,800 8,316 67.567 374 J 1,320,500 372 T/B 9,490,600 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,190 4,380 4,190 4,280 90 21,296,700 91,098,135,000 9,742 19,492.645 4,280 T/J 753,300 4,270 B 500 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1SDTM08200J321------------ 2,110 2,120 2,080 2,090 -20 16,326,800 34,336,075,000 4,415 106.069 2,090 T/J 60,600 2,080 B 901,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,700 11,000 10,700 11,000 300 4,147,600 45,132,852,500 2,929 407.785 11,000 T/J 6,900 10,825 B 600 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,450 2,530 2,420 2,440 -10 17,237,600 42,454,489,000 4,702 1,010.896 2,440 T/J 8,500 2,430 B 60,400 14 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 7,350 7,325 7,150 7,250 -100 6,334,700 45,886,880,000 4,501 1,241.035 7,250 T/J 95,400 7,200 B 18,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,075 5,300 5,025 5,050 -25 5,207,600 26,873,425,000 3,561 260.219 5,075 J 2,100 5,050 T/B 16,900 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,735 1,855 1,735 1,855 120 42,670,900 77,279,923,000 9,374 530.000 1,855 T/J 77,600 1,850 B 79,300 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,280 1,300 1,230 1,265 -15 43,000,100 54,301,025,500 6,070 12,337.852 1,265 T/J 55,700 1,245 B 8,400 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,355 1,350 1,285 1,335 -20 53,882,000 71,232,550,500 5,610 2,142.341 1,335 T/J 1,303,200 1,330 B 4,476,000 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 312 322 304 312 0 158,433,500 49,753,516,400 8,870 39.245 312 T/J 4,339,800 310 B 230,300 20 MDKA Merdeka Copper Gold Tbk. --SO1SDQM00100B146------------ 1,570 1,665 1,600 1,610 40 96,811,500 157,955,508,500 17,894 429.544 1,615 J 638,600 1,610 T/B 1,199,200 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,095 1,095 1,060 1,075 -20 36,559,000 39,329,708,000 3,716 2,232.375 1,080 J 3,400 1,075 T/B 12,873,200 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 12,000 12,350 11,225 11,475 -525 27,443,800 325,233,342,500 24,763 149,628.374 11,475 T/J 19,500 11,450 B 15,300 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,715 1,795 1,725 1,770 55 76,104,800 134,086,944,500 9,501 590.000 1,770 T/J 65,700 1,765 B 77,700 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 865 920 870 920 55 24,384,200 21,934,888,000 3,582 105.143 925 J 295,100 920 T/B 1,014,700 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,780 2,810 2,770 2,780 0 13,587,300 37,879,092,000 5,405 2,417.391 2,780 T/J 114,500 2,770 B 502,400 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,550 2,670 2,500 2,530 -20 18,715,300 48,357,449,000 5,803 883.639 2,530 T/J 19,700 2,520 B 58,900 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 2,630 2,650 2,600 2,630 0 75,733,400 198,602,487,000 10,949 1,382.137 2,630 T/J 1,359,800 2,620 B 124,200 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,975 8,050 7,625 7,700 -275 12,111,800 94,395,250,000 7,397 7,835.635 7,700 T/J 551,500 7,675 B 23,700 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 23,050 23,275 22,900 23,050 0 5,416,500 125,084,177,500 6,388 27,440.476 23,075 J 4,900 23,050 T/B 13,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,425 1,500 1,435 1,495 70 77,362,800 113,115,103,000 10,167 38,274.450 1,495 T/J 67,900 1,490 B 15,900 Total 1,588,690,800 3,100,424,245,600 267,130 23,844,400 32,960,400 Jakarta, 24 April 2025 Trading Division