List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 29 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------------ 515 565 520 545 30 166,951,000 91,085,651,500 14,097 664.634 545 T/J 1,839,000 540 B 1,001,500 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 955 965 950 950 -5 10,200,000 9,742,906,000 2,269 950.000 955 J 279,900 950 T/B 1,231,100 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,900 1,915 1,895 1,900 0 39,242,200 74,620,243,500 10,972 172.727 1,905 J 501,700 1,900 T/B 253,100 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,200 1,250 1,185 1,240 40 31,709,500 38,781,405,500 4,562 4,941.420 1,245 J 23,600 1,240 T/B 251,300 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,875 7,075 6,800 7,000 125 27,253,200 189,699,837,500 9,435 412.979 7,000 T/J 44,200 6,975 B 215,000 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,130 2,180 2,140 2,180 50 162,278,000 351,133,108,000 19,411 1,437.331 2,180 T/J 11,032,200 2,170 B 11,954,800 7 ASII Astra International Tbk. --MO1XDAQ76200C311------------ 4,890 4,910 4,800 4,800 -90 46,881,000 226,254,573,000 12,664 3,432.568 4,810 J 100,200 4,800 T/B 1,243,000 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,850 2,860 2,830 2,850 0 19,868,400 56,510,769,000 5,380 572.077 2,860 J 164,600 2,850 T/B 33,300 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 368 402 374 396 28 748,377,200 293,417,000,400 21,852 71.926 398 J 7,927,800 396 T/B 5,284,100 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,460 4,480 4,420 4,440 -20 6,233,600 27,726,951,000 3,053 20,221.342 4,440 T/J 24,100 4,430 B 22,600 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1SDTM08200J321------------ 2,100 2,140 2,090 2,130 30 18,034,100 38,241,841,000 4,269 108.099 2,140 J 230,500 2,130 T/B 913,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,000 11,275 10,900 11,250 250 2,295,500 25,754,517,500 1,877 417.053 11,250 T/J 103,600 11,225 B 200 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,510 2,530 2,500 2,510 0 4,837,700 12,147,515,000 1,433 1,039.897 2,520 J 24,500 2,510 T/B 49,600 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,425 7,525 7,425 7,500 75 4,792,000 35,858,187,500 3,265 1,283.829 7,500 T/J 95,000 7,450 B 21,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,175 5,300 5,175 5,200 25 2,474,100 12,923,417,500 1,494 267.949 5,225 J 1,000 5,200 T/B 48,600 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,850 2,030 1,845 1,935 85 92,888,700 181,751,906,500 15,834 552.857 1,945 J 3,000 1,935 T/B 120,500 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,260 1,280 1,260 1,260 0 18,816,100 23,840,165,500 3,610 12,289.086 1,270 J 8,500 1,260 T/B 300,500 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,345 1,375 1,340 1,355 10 10,196,100 13,865,868,000 1,686 2,174.436 1,355 T/J 110,000 1,350 B 102,300 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 328 332 320 322 -6 116,470,000 37,864,462,000 7,102 40.503 324 J 1,040,000 322 T/B 321,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,660 1,735 1,685 1,720 60 89,927,700 154,075,615,000 13,365 458.892 1,720 T/J 183,000 1,715 B 851,700 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,060 1,075 1,055 1,070 10 18,819,000 20,052,155,500 1,498 2,221.991 1,070 T/J 108,200 1,065 B 113,200 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,475 11,525 11,275 11,275 -200 4,926,200 55,965,377,500 5,129 147,020.472 11,300 J 18,300 11,275 T/B 3,100 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,710 1,735 1,710 1,720 10 33,941,700 58,292,091,500 4,862 573.333 1,720 T/J 4,210,200 1,715 B 144,700 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 925 945 920 940 15 9,060,300 8,457,142,000 2,322 107.429 940 T/J 721,500 935 B 2,000 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,770 2,840 2,770 2,790 20 26,130,000 73,032,400,000 7,730 2,426.087 2,790 T/J 305,000 2,780 B 118,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,570 2,700 2,540 2,560 -10 13,809,000 36,016,112,000 3,969 894.117 2,570 J 1,100 2,560 T/B 493,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,560 2,600 2,560 2,590 30 56,546,100 145,796,941,000 9,016 1,361.116 2,600 J 2,948,500 2,590 T/B 69,700 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,800 7,900 7,675 7,675 -125 8,151,600 63,331,385,000 4,865 7,810.194 7,700 J 500 7,675 T/B 72,200 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,900 23,125 22,600 22,675 -225 7,189,600 163,380,782,500 9,190 26,994.048 22,750 J 3,100 22,675 T/B 60,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,665 1,700 1,645 1,680 15 31,457,700 52,640,286,500 7,774 43,010.753 1,680 T/J 668,600 1,675 B 100 Total 1,829,757,300 2,572,260,614,400 213,985 32,721,400 25,296,700 Jakarta, 29 April 2025 Trading Division