List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 28 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------------ 525 535 515 515 -10 63,146,800 32,960,983,500 7,441 628.049 520 J 627,000 515 T/B 2,453,000 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 960 975 955 955 -5 15,115,300 14,558,270,500 3,494 955.000 960 J 16,400 955 T/B 1,426,800 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,880 1,930 1,875 1,900 20 58,310,900 110,693,385,500 13,972 172.727 1,905 J 443,600 1,895 B 609,400 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,185 1,225 1,180 1,200 15 14,284,900 17,279,245,000 3,786 4,782.020 1,205 J 9,800 1,200 T/B 475,000 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,875 6,950 6,775 6,875 0 11,917,500 81,785,972,500 5,071 405.605 6,875 T/J 70,900 6,850 B 57,500 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,140 2,160 2,090 2,130 -10 145,265,800 309,187,701,000 21,330 1,404.365 2,130 T/J 2,000,200 2,120 B 314,100 7 ASII Astra International Tbk. --MO1XDAQ76200C311------------ 4,860 4,930 4,870 4,890 30 22,380,800 109,498,431,000 8,050 3,496.929 4,890 T/J 32,700 4,880 B 178,400 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,810 2,880 2,820 2,850 40 21,203,400 60,626,749,000 7,868 572.077 2,860 J 66,100 2,850 T/B 83,000 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 370 372 364 368 -2 187,214,600 68,841,368,600 9,584 66.840 368 T/J 61,400 366 B 1,577,200 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,420 4,490 4,380 4,460 40 5,359,100 23,810,985,000 3,822 20,312.429 4,460 T/J 41,500 4,450 B 6,000 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1SDTM08200J321------------ 2,100 2,110 2,080 2,100 0 8,257,300 17,277,688,000 2,542 106.577 2,100 T/J 99,300 2,090 B 540,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,000 11,075 10,850 11,000 0 1,094,100 11,990,900,000 1,890 407.785 11,000 T/J 125,300 10,950 B 10,900 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,510 2,540 2,480 2,510 0 4,893,500 12,254,297,000 1,856 1,039.897 2,510 T/J 108,700 2,500 B 5,500 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,475 7,500 7,350 7,425 -50 2,930,700 21,757,375,000 2,790 1,270.991 7,425 T/J 113,400 7,400 B 40,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,275 5,375 5,175 5,175 -100 5,326,600 27,941,320,000 3,580 266.660 5,200 J 10,000 5,175 T/B 241,200 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,845 1,940 1,830 1,850 5 37,674,400 71,006,446,000 13,244 528.571 1,855 J 400 1,850 T/B 21,400 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,240 1,290 1,235 1,260 20 35,812,200 45,530,968,500 3,650 12,289.086 1,270 J 42,000 1,260 T/B 369,400 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,345 1,370 1,320 1,345 0 9,646,600 12,966,234,500 2,986 2,158.389 1,345 T/J 6,400 1,335 B 46,100 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 316 330 308 328 12 142,162,200 45,387,605,600 6,696 41.258 328 T/J 488,300 326 B 207,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,680 1,710 1,630 1,660 -20 77,295,000 129,111,743,000 10,939 442.884 1,665 J 27,900 1,660 T/B 38,200 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,060 1,090 1,050 1,060 0 27,654,400 29,340,264,000 2,630 2,201.225 1,065 J 710,900 1,060 T/B 217,700 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,500 11,775 11,250 11,475 -25 7,981,800 91,436,212,500 7,408 149,628.374 11,475 T/J 89,200 11,450 B 56,100 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,725 1,735 1,700 1,710 -15 51,689,100 88,754,555,500 9,387 570.000 1,710 T/J 180,600 1,705 B 553,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 965 960 915 925 -40 14,886,200 13,800,480,500 4,153 105.714 930 J 31,300 925 T/B 472,500 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,780 2,810 2,760 2,770 -10 26,690,700 74,251,028,000 7,535 2,408.696 2,770 T/J 236,000 2,760 B 1,716,200 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,600 2,650 2,570 2,570 -30 6,544,300 16,966,722,000 2,499 897.610 2,580 J 60,200 2,570 T/B 185,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,600 2,610 2,560 2,560 -40 51,086,400 131,974,101,000 12,012 1,345.350 2,570 J 12,100 2,560 T/B 2,777,100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,800 8,000 7,725 7,800 0 11,453,200 90,205,685,000 6,793 7,937.396 7,800 T/J 16,700 7,775 B 251,700 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 23,100 23,450 22,900 22,900 -200 6,636,800 153,342,777,500 8,136 27,261.905 22,925 J 14,500 22,900 T/B 85,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,750 1,795 1,650 1,665 -85 80,356,100 135,824,273,500 17,783 42,626.728 1,670 J 272,800 1,665 T/B 149,300 Total 1,154,270,700 2,050,363,768,700 212,927 6,015,600 15,165,200 Jakarta, 28 April 2025 Trading Division