List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 06 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------------ 525 530 520 525 0 41,326,900 21,684,514,500 4,288 640.244 525 T/J 250,100 520 B 2,626,000 2 ADMR Adaro Minerals Indonesia Tbk. --MO1S3EM30000A121------------ 905 920 905 910 5 13,401,800 12,231,477,000 3,001 910.000 915 J 167,400 910 T/B 981,800 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,860 1,890 1,865 1,875 15 53,213,500 99,718,820,500 11,760 170.455 1,880 J 284,100 1,875 T/B 375,900 4 AKRA AKR Corporindo Tbk. CDMO1XDTUNS000A112------------ 1,270 1,280 1,235 1,270 0 35,014,300 44,055,821,500 5,882 5,060.971 1,270 T/J 10,300 1,265 B 41,700 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,075 7,550 7,125 7,550 475 32,109,500 235,639,387,500 10,970 445.428 7,550 T/J 28,200 7,525 B 1,300 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,320 2,540 2,360 2,540 220 333,198,600 823,460,665,000 51,107 1,674.688 2,550 J 8,830,200 2,540 T/B 4,381,300 7 ASII Astra International Tbk. --MO1XDAQ76200C311------------ 4,780 4,800 4,750 4,750 -30 53,222,000 253,334,940,000 16,446 3,396.812 4,760 J 12,800 4,750 T/B 428,900 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,890 3,000 2,890 3,000 110 56,928,000 169,766,064,000 12,300 602.186 3,000 T/J 6,587,400 2,990 B 6,200 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 374 400 382 396 22 595,125,100 232,983,116,400 19,704 71.926 396 T/J 12,112,000 394 B 2,905,400 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,650 4,840 4,670 4,800 150 10,077,800 48,324,754,000 5,686 21,860.910 4,810 J 6,700 4,800 T/B 5,900 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM48200J321------------ 2,200 2,190 2,140 2,180 -20 10,342,300 22,395,298,000 3,388 110.637 2,190 J 224,100 2,180 T/B 100,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,200 11,600 11,250 11,275 75 4,443,700 50,582,110,000 3,700 417.980 11,300 J 10,000 11,275 T/B 66,300 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,500 2,660 2,510 2,650 150 34,148,800 88,926,952,000 7,498 1,097.899 2,650 T/J 604,900 2,640 B 117,000 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,600 7,775 7,525 7,525 -75 5,787,600 44,166,350,000 7,041 1,288.108 7,575 J 1,100 7,525 T/B 167,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,850 5,975 5,750 5,825 -25 8,887,500 52,275,930,000 4,024 300.154 5,825 T/J 42,400 5,800 B 422,700 16 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,915 1,965 1,910 1,950 35 27,720,500 53,733,768,000 5,109 557.143 1,955 J 628,600 1,950 T/B 204,200 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,390 1,430 1,360 1,410 20 39,508,900 55,365,391,000 9,942 13,752.073 1,415 J 7,000 1,410 T/B 7,400 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,335 1,365 1,320 1,350 15 35,223,600 47,486,041,500 6,882 2,166.413 1,355 J 900 1,350 T/B 6,673,900 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 348 382 334 360 12 995,525,700 354,030,669,200 45,487 45.283 362 J 2,303,400 360 T/B 3,772,100 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,680 1,790 1,705 1,780 100 177,219,800 311,783,941,000 24,736 474.900 1,785 J 1,088,000 1,780 T/B 192,100 21 MEDC Medco Energi Internasional Tbk. --MO1SDMM18200A111---L-------- 1,035 1,045 1,015 1,040 5 34,228,700 35,249,869,000 3,477 2,159.693 1,040 T/J 1,577,000 1,035 B 17,500 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,600 11,650 11,500 11,550 -50 3,176,400 36,696,462,500 3,649 150,606.337 11,550 T/J 18,700 11,525 B 76,500 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,630 1,635 1,610 1,620 -10 38,047,300 61,618,872,000 8,101 540.000 1,620 T/J 32,200 1,615 B 2,750,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 915 940 915 940 25 6,987,200 6,477,212,500 1,708 107.429 940 T/J 889,600 935 B 232,700 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,720 2,730 2,710 2,710 -10 10,763,800 29,249,784,000 4,640 2,356.522 2,720 J 584,600 2,710 T/B 1,381,600 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,550 2,610 2,500 2,550 0 16,650,900 42,572,031,000 6,386 890.624 2,560 J 12,200 2,550 T/B 338,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,700 2,730 2,680 2,680 -20 76,948,300 207,964,332,000 13,492 1,408.414 2,690 J 1,503,600 2,680 T/B 4,766,500 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 8,650 8,775 8,525 8,700 50 10,144,800 88,049,605,000 7,204 8,853.250 8,725 J 78,000 8,700 T/B 4,600 29 UNTR United Tractors Tbk. CDMO1XNGQ7H200C141------------ 22,800 22,925 22,700 22,875 75 7,751,200 177,134,077,500 7,251 27,232.143 22,900 J 28,400 22,875 T/B 214,200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,775 1,835 1,780 1,835 60 30,049,700 54,338,268,000 6,884 46,979.007 1,840 J 408,300 1,835 T/B 115,200 Total 2,797,174,200 3,761,296,524,600 321,743 38,332,200 33,375,100 Jakarta, 06 May 2025 Trading Division