List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 30 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------------ 545 550 535 535 -10 47,390,400 25,606,074,000 5,249 652.439 540 J 433,700 535 T/B 4,389,000 2 ADMR Adaro Minerals Indonesia Tbk. --MO1X3PM30000A121------------ 950 930 900 900 -50 43,977,000 40,251,530,500 9,396 900.000 900 T/J 378,600 895 B 1,024,800 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,900 1,925 1,880 1,900 0 64,060,100 121,371,268,000 14,473 172.727 1,900 T/J 10,600 1,895 B 13,600 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,240 1,295 1,245 1,260 20 27,856,200 35,556,443,000 4,907 5,021.121 1,270 J 11,700 1,260 T/B 269,600 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,000 7,200 7,000 7,125 125 22,675,700 160,732,262,500 8,023 420.354 7,125 T/J 629,500 7,100 B 2,300 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,180 2,300 2,160 2,170 -10 320,158,300 708,441,953,000 37,218 1,430.738 2,170 T/J 7,380,500 2,160 B 469,300 7 ASII Astra International Tbk. --MO1XDAQ76200C311------------ 4,800 4,840 4,780 4,800 0 46,038,900 221,115,937,000 13,608 3,432.568 4,800 T/J 363,100 4,790 B 60,200 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,850 2,870 2,820 2,850 0 18,107,900 51,630,252,000 5,295 572.077 2,860 J 583,100 2,850 T/B 334,900 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 396 404 382 382 -14 538,192,700 211,990,531,000 24,757 69.383 384 J 549,200 382 T/B 909,000 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,440 4,730 4,440 4,730 290 9,830,100 45,417,781,000 3,684 21,542.105 4,730 T/J 50,100 4,700 B 4,400 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1SDTM08200J321------------ 2,130 2,160 2,110 2,150 20 11,983,200 25,635,098,000 3,653 109.114 2,150 T/J 1,732,900 2,130 B 57,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,250 11,350 11,050 11,350 100 2,335,600 26,319,427,500 2,079 420.760 11,350 T/J 6,100 11,250 B 400 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,510 2,590 2,490 2,490 -20 27,129,800 68,708,248,000 5,887 1,031.611 2,490 T/J 166,400 2,480 B 466,200 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,500 8,000 7,425 8,000 500 12,400,500 96,767,597,500 6,428 1,369.417 8,000 T/J 743,400 7,975 B 2,200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,200 5,425 5,150 5,150 -50 8,373,300 43,930,937,500 2,919 265.372 5,175 J 20,900 5,150 T/B 900 16 ISAT Indosat Tbk. --MO1XDHF2D200J321------------ 1,935 2,040 1,700 1,750 -185 99,538,400 189,394,545,500 17,508 500.000 1,755 J 5,000 1,750 T/B 407,800 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,260 1,375 1,265 1,365 105 80,081,900 108,301,889,000 11,837 13,313.177 1,365 T/J 461,900 1,360 B 79,300 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,355 1,380 1,345 1,365 10 24,166,800 32,983,890,000 2,770 2,190.484 1,370 J 102,900 1,365 T/B 27,000 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 322 326 310 310 -12 120,752,100 37,987,175,600 7,118 38.994 310 T/J 1,791,800 308 B 5,862,900 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,720 1,750 1,655 1,670 -50 96,060,400 164,544,693,500 12,741 445.552 1,675 J 2,000 1,670 T/B 630,500 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM18200A111------------ 1,070 1,070 1,050 1,050 -20 22,696,500 23,999,745,500 2,492 2,180.459 1,050 T/J 72,000 1,045 B 604,100 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,275 11,700 11,125 11,350 75 8,009,200 91,827,735,000 6,264 147,998.435 11,350 T/J 17,600 11,325 B 5,500 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLX9D200A112------------ 1,720 1,700 1,625 1,685 -35 105,786,900 175,773,238,000 15,573 561.667 1,685 T/J 162,600 1,680 B 2,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 940 940 905 910 -30 10,821,700 9,903,169,000 3,087 104.000 915 J 57,600 910 T/B 860,400 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,790 2,850 2,760 2,760 -30 35,320,900 98,253,400,000 8,894 2,400.000 2,770 J 72,400 2,760 T/B 30,700 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVV96100B121------------ 2,560 2,700 2,540 2,610 50 33,298,400 88,015,947,000 10,278 911.580 2,630 J 31,600 2,610 T/B 297,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,590 2,640 2,600 2,640 50 96,333,300 253,107,834,000 9,425 1,387.393 2,650 J 4,684,400 2,640 T/B 3,300 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,675 7,925 7,725 7,875 200 11,141,800 87,341,067,500 5,953 8,013.717 7,875 T/J 129,000 7,825 B 2,400 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,675 22,725 22,400 22,700 25 8,997,100 203,251,025,000 10,986 27,023.810 22,700 T/J 80,500 22,600 B 30,500 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,680 1,750 1,665 1,715 35 50,952,000 87,448,983,500 9,231 43,906.810 1,720 J 140,800 1,715 T/B 280,500 Total 2,004,467,100 3,535,609,678,600 281,733 20,871,900 17,129,300 Jakarta, 30 April 2025 Trading Division