List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 05 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------------ 520 535 515 525 5 48,624,400 25,515,899,000 4,312 640.244 530 J 2,827,800 525 T/B 590,000 2 ADMR Adaro Minerals Indonesia Tbk. --MO1S3EM30000A121------------ 905 925 890 905 0 27,313,400 24,712,511,500 4,699 905.000 905 T/J 11,400 900 B 283,200 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,885 1,895 1,850 1,860 -25 58,190,500 108,163,568,500 17,008 169.091 1,860 T/J 20,100 1,855 B 382,600 4 AKRA AKR Corporindo Tbk. CDMO1XDTUNS000A112------------ 1,245 1,300 1,250 1,270 25 25,617,600 32,821,253,500 4,515 5,060.971 1,275 J 3,100 1,270 T/B 448,100 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,975 7,100 6,900 7,075 100 14,410,000 101,026,687,500 4,941 417.404 7,075 T/J 166,300 7,050 B 312,200 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,290 2,340 2,270 2,320 30 152,617,900 351,770,482,000 26,198 1,529.637 2,320 T/J 1,263,000 2,310 B 725,800 7 ASII Astra International Tbk. --MO1XDAQ76200C311------------ 4,790 4,810 4,770 4,780 -10 30,747,900 147,146,353,000 8,326 3,418.266 4,790 J 1,500 4,780 T/B 627,500 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,850 2,900 2,840 2,890 40 28,065,700 80,784,873,000 5,421 580.106 2,900 J 2,012,700 2,890 T/B 28,600 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 374 380 372 374 0 166,721,600 62,487,339,400 10,799 67.930 376 J 7,485,600 374 T/B 7,443,800 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,740 4,800 4,650 4,650 -90 5,709,900 26,990,813,000 2,138 21,177.757 4,680 J 1,000 4,650 T/B 126,600 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM48200J321------------ 2,220 2,230 2,180 2,200 -20 5,151,000 11,325,916,000 2,501 111.652 2,200 T/J 164,800 2,190 B 108,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,000 11,325 11,050 11,200 200 3,839,600 43,059,782,500 3,646 415.199 11,300 J 103,600 11,200 T/B 1,100 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,480 2,540 2,490 2,500 20 8,458,400 21,285,649,000 2,477 1,035.754 2,510 J 2,000 2,500 T/B 339,500 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,700 7,750 7,600 7,600 -100 4,796,000 36,661,850,000 3,840 1,300.947 7,625 J 500 7,600 T/B 105,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,375 5,850 5,350 5,850 475 15,900,100 90,513,157,500 6,959 301.442 5,850 T/J 107,200 5,825 B 25,700 16 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,890 1,975 1,865 1,915 25 25,967,500 50,004,995,000 9,360 547.143 1,920 J 56,800 1,915 T/B 102,400 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,315 1,420 1,320 1,390 75 53,736,700 73,612,393,500 9,022 13,557.008 1,390 T/J 24,500 1,385 B 50,500 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,335 1,360 1,330 1,335 0 19,217,600 25,778,073,500 3,296 2,142.341 1,340 J 5,000 1,335 T/B 80,800 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 306 352 314 348 42 790,503,300 269,363,215,400 28,811 43.774 350 J 11,368,200 348 T/B 5,288,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,690 1,700 1,640 1,680 -10 94,900,300 158,407,258,000 13,221 448.220 1,680 T/J 686,900 1,675 B 39,200 21 MEDC Medco Energi Internasional Tbk. --MO1SDMM18200A111---L-------- 1,045 1,045 1,015 1,035 -10 32,458,200 33,298,105,500 3,928 2,149.310 1,035 T/J 103,900 1,030 B 141,000 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,600 11,725 11,525 11,600 0 5,006,100 58,087,670,000 4,332 151,258.313 11,625 J 27,300 11,600 T/B 360,700 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,635 1,650 1,630 1,630 -5 32,208,900 52,769,038,500 6,394 543.333 1,635 J 6,100 1,630 T/B 1,534,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 915 925 905 915 0 3,705,200 3,379,305,500 1,384 104.571 920 J 242,800 915 T/B 196,100 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,740 2,730 2,680 2,720 -20 16,635,000 45,054,173,000 8,526 2,365.217 2,720 T/J 423,700 2,710 B 925,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,540 2,610 2,480 2,550 10 18,570,500 47,254,308,000 11,836 890.624 2,560 J 19,000 2,550 T/B 8,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,680 2,710 2,670 2,700 20 85,592,500 230,894,079,000 17,419 1,418.924 2,710 J 610,400 2,700 T/B 45,400 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 8,650 8,900 8,625 8,650 0 17,479,500 152,853,920,000 8,626 8,802.369 8,675 J 500 8,650 T/B 51,900 29 UNTR United Tractors Tbk. CDMO1XNGQ7H200C141------------ 22,775 22,950 22,775 22,800 25 5,795,000 132,284,357,500 6,400 27,142.857 22,825 J 13,300 22,800 T/B 145,100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,755 1,850 1,750 1,775 20 47,018,900 84,553,241,500 11,931 45,442.908 1,780 J 151,000 1,775 T/B 294,500 Total 1,844,959,200 2,581,860,269,300 252,266 27,910,000 20,812,900 Jakarta, 05 May 2025 Trading Division