List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 25 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------------ 500 530 500 525 25 96,296,100 49,542,524,500 8,138 640.244 530 J 1,415,100 525 T/B 2,421,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 940 985 945 960 20 28,150,700 27,153,270,000 5,228 960.000 965 J 295,400 960 T/B 29,700 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,875 1,895 1,870 1,880 5 52,602,900 98,995,755,500 12,908 170.909 1,885 J 551,300 1,875 B 810,300 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,195 1,215 1,160 1,185 -10 17,807,500 21,242,034,500 5,126 4,722.244 1,185 T/J 286,500 1,180 B 44,700 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,825 6,900 6,775 6,875 50 16,124,000 110,345,825,000 5,673 405.605 6,875 T/J 112,200 6,850 B 100 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,150 2,190 2,120 2,140 -10 151,595,100 325,736,038,000 21,351 1,410.958 2,150 J 7,767,400 2,140 T/B 4,995,200 7 ASII Astra International Tbk. --MO1XDAQ76200C311------------ 4,770 4,910 4,790 4,860 90 45,465,200 220,491,261,000 9,619 3,475.475 4,860 T/J 37,900 4,850 B 111,500 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,760 2,820 2,770 2,810 50 16,109,500 45,127,553,000 4,994 564.047 2,810 T/J 61,100 2,800 B 173,900 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 372 380 370 370 -2 208,425,100 77,933,875,400 8,330 67.204 372 J 1,088,300 370 T/B 3,404,500 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,280 4,420 4,270 4,420 140 10,019,500 43,702,906,000 6,272 20,130.255 4,420 T/J 52,000 4,410 B 2,300 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1SDTM08200J321------------ 2,090 2,110 2,070 2,100 10 9,918,000 20,737,948,000 3,056 106.577 2,100 T/J 188,500 2,090 B 21,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,000 11,150 10,900 11,000 0 4,395,500 48,574,255,000 2,689 407.785 11,025 J 300 11,000 T/B 51,900 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,440 2,560 2,460 2,510 70 14,385,700 36,178,977,000 3,814 1,039.897 2,510 T/J 264,700 2,500 B 133,700 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,250 7,475 7,275 7,475 225 5,156,600 38,101,487,500 4,828 1,279.549 7,475 T/J 273,900 7,450 B 100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,050 5,300 5,075 5,275 225 6,820,600 35,721,122,500 3,461 271.813 5,275 T/J 20,200 5,250 B 132,600 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,855 1,885 1,830 1,845 -10 22,223,300 41,147,648,000 8,333 527.143 1,850 J 6,600 1,845 T/B 7,810,100 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,265 1,270 1,235 1,240 -25 34,274,700 42,837,130,000 5,382 12,094.021 1,250 J 431,300 1,240 T/B 160,400 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,335 1,375 1,310 1,345 10 39,608,800 53,477,762,000 7,325 2,158.389 1,350 J 3,200 1,345 T/B 204,800 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 312 324 312 316 4 122,355,800 38,932,975,600 6,365 39.748 316 T/J 1,328,300 314 B 370,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,610 1,720 1,620 1,680 70 121,508,700 204,031,921,000 18,107 448.220 1,685 J 897,800 1,680 T/B 785,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,075 1,090 1,060 1,060 -15 22,156,800 23,735,454,000 3,057 2,201.225 1,065 J 18,700 1,060 T/B 3,305,200 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,475 11,775 11,400 11,500 25 7,719,400 89,618,760,000 7,616 149,954.362 11,525 J 48,400 11,500 T/B 120,100 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,770 1,785 1,710 1,725 -45 67,658,200 117,316,193,000 13,833 575.000 1,730 J 191,800 1,725 T/B 2,307,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 920 1,000 925 965 45 38,235,300 37,022,176,000 8,889 110.286 965 T/J 547,200 960 B 262,500 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,780 2,820 2,770 2,780 0 22,505,600 62,897,212,000 6,106 2,417.391 2,780 T/J 356,300 2,770 B 897,800 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,530 2,610 2,520 2,600 70 7,634,500 19,727,634,000 2,970 908.088 2,600 T/J 195,000 2,590 B 41,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,630 2,650 2,570 2,600 -30 93,439,600 242,743,711,000 14,948 1,366.371 2,600 T/J 235,500 2,590 B 616,500 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,700 7,800 7,625 7,800 100 4,797,400 37,066,385,000 4,180 7,937.396 7,800 T/J 627,800 7,775 B 100 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 23,050 23,400 23,050 23,100 50 8,712,600 201,980,757,500 8,882 27,500.000 23,125 J 11,100 23,100 T/B 78,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,495 1,865 1,530 1,750 255 238,892,100 414,375,673,000 43,903 44,802.867 1,755 J 353,500 1,750 T/B 121,700 Total 1,534,994,800 2,826,496,225,000 265,383 17,667,300 29,415,400 Jakarta, 25 April 2025 Trading Division