List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 02 May 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------------ 535 530 500 520 -15 136,874,500 70,692,404,000 9,643 634.146 525 J 821,900 520 T/B 1,501,200 2 ADMR Adaro Minerals Indonesia Tbk. --MO1S3EM30000A121------------ 900 910 880 905 5 19,146,400 17,197,229,000 3,849 905.000 905 T/J 275,000 900 B 243,800 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,900 1,895 1,865 1,885 -15 43,142,000 81,229,767,500 13,248 171.364 1,890 J 642,000 1,885 T/B 858,900 4 AKRA AKR Corporindo Tbk. CDMO1XDTUNS000A112------------ 1,260 1,275 1,230 1,245 -15 12,944,500 16,144,475,500 3,303 4,961.345 1,250 J 98,500 1,245 T/B 79,800 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,125 7,125 6,900 6,975 -150 14,182,200 99,288,582,500 6,529 411.504 7,000 J 30,100 6,975 T/B 40,300 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,170 2,340 2,240 2,290 120 357,918,800 816,087,839,000 39,060 1,509.857 2,290 T/J 5,958,700 2,280 B 211,200 7 ASII Astra International Tbk. --MO1XDAQ76200C311------------ 4,800 4,860 4,760 4,790 -10 61,301,400 293,952,624,000 14,935 3,425.417 4,790 T/J 1,378,300 4,780 B 254,500 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,850 2,880 2,810 2,850 0 27,955,900 79,557,405,000 7,613 572.077 2,850 T/J 3,700 2,840 B 86,600 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 382 390 374 374 -8 353,062,200 134,571,754,000 19,163 67.930 376 J 495,100 374 T/B 16,264,700 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,730 4,760 4,580 4,740 10 11,124,300 52,118,410,000 5,969 21,587.649 4,750 J 10,200 4,730 B 3,200 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1SDTM48200J321------------ 2,150 2,230 2,130 2,220 70 20,384,200 44,770,815,000 5,286 112.667 2,220 T/J 142,500 2,210 B 25,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,350 11,350 10,550 11,000 -350 10,223,300 111,236,835,000 7,909 407.785 11,025 J 70,000 11,000 T/B 347,100 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,490 2,530 2,460 2,480 -10 10,919,000 27,163,071,000 3,268 1,027.468 2,490 J 323,800 2,480 T/B 20,500 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,000 7,850 7,675 7,700 -300 6,382,300 49,381,177,500 6,572 1,318.064 7,725 J 700 7,700 T/B 82,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,150 5,425 5,150 5,375 225 7,445,400 39,548,812,500 2,942 276.966 5,375 T/J 82,500 5,350 B 39,400 16 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,750 1,940 1,830 1,890 140 79,438,300 149,934,937,000 15,974 540.000 1,890 T/J 126,500 1,885 B 118,200 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,365 1,355 1,315 1,315 -50 28,583,800 37,966,875,000 8,454 12,825.514 1,320 J 104,000 1,315 T/B 66,600 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,365 1,365 1,330 1,335 -30 12,734,400 17,073,135,000 2,456 2,142.341 1,345 J 113,100 1,335 T/B 18,800 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 310 312 302 306 -4 52,833,800 16,240,217,600 5,141 38.491 306 T/J 795,900 304 B 4,325,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,670 1,725 1,675 1,690 20 42,211,700 71,466,360,000 6,747 450.888 1,695 J 549,300 1,690 T/B 204,400 21 MEDC Medco Energi Internasional Tbk. --MO1SDMM18200A111------------ 1,050 1,060 1,030 1,045 -5 22,757,800 23,834,484,000 3,068 2,170.076 1,050 J 867,600 1,045 T/B 33,600 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,350 11,950 11,175 11,600 250 13,508,000 156,614,767,500 11,261 151,258.313 11,625 J 22,400 11,600 T/B 127,500 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,685 1,690 1,635 1,635 -50 56,084,000 92,714,298,500 10,776 545.000 1,640 J 48,000 1,635 T/B 516,700 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 910 925 910 915 5 3,794,600 3,470,414,500 1,487 104.571 920 J 279,200 915 T/B 20,800 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,760 2,750 2,640 2,740 -20 21,611,100 58,683,487,000 8,064 2,382.609 2,740 T/J 816,600 2,730 B 1,143,400 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,610 2,620 2,520 2,540 -70 20,067,800 51,245,352,000 5,724 887.132 2,550 J 84,200 2,540 T/B 190,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,640 2,720 2,620 2,680 40 132,357,600 353,237,184,000 16,394 1,408.414 2,690 J 1,995,500 2,680 T/B 366,100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 7,875 8,675 7,925 8,650 775 34,799,100 290,547,712,500 17,721 8,802.369 8,675 J 183,000 8,650 T/B 976,900 29 UNTR United Tractors Tbk. CDMO1XNGQ7H200C141------------ 22,700 23,100 22,700 22,775 75 5,846,200 133,303,787,500 8,256 27,113.095 22,800 J 35,900 22,775 T/B 4,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,715 1,775 1,700 1,755 40 44,238,500 77,095,610,000 13,605 44,930.876 1,755 T/J 182,100 1,750 B 109,000 Total 1,663,873,100 3,466,369,823,600 284,417 16,536,300 28,280,800 Jakarta, 02 May 2025 Trading Division