List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 07 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------------ 525 555 525 545 20 106,574,000 57,715,013,000 8,150 664.634 550 J 1,355,900 545 T/B 494,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1S3EM30000A121------------ 910 930 905 915 5 26,557,600 24,292,159,500 4,847 915.000 920 J 1,209,500 915 T/B 16,300 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,875 1,945 1,885 1,900 25 69,971,800 133,532,260,500 19,035 172.727 1,905 J 309,700 1,900 T/B 46,800 4 AKRA AKR Corporindo Tbk. CDMO1XDTUNS000A112------------ 1,270 1,310 1,265 1,290 20 51,677,100 66,433,799,500 13,707 5,140.671 1,295 J 15,000 1,290 T/B 380,400 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,550 7,850 7,400 7,400 -150 35,531,600 272,114,647,500 13,660 436.578 7,400 T/J 26,700 7,375 B 51,300 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,540 2,780 2,550 2,750 210 617,628,300 1,670,164,822,000 88,745 1,813.147 2,750 T/J 3,854,000 2,740 B 11,540,100 7 ASII Astra International Tbk. --MO1XDAQ76200C311------------ 4,750 4,840 4,770 4,830 80 47,790,800 230,119,658,000 14,111 3,454.021 4,840 J 878,200 4,830 T/B 837,900 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 3,000 3,030 2,890 2,900 -100 42,557,700 124,676,984,000 17,504 582.113 2,910 J 23,900 2,900 T/B 664,500 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 396 410 392 396 0 509,207,200 203,914,056,200 18,727 71.926 396 T/J 305,700 394 B 11,300,500 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,800 4,950 4,810 4,850 50 9,680,400 47,148,591,000 6,729 22,088.628 4,850 T/J 28,200 4,840 B 1,100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM48200J321------------ 2,180 2,210 2,150 2,180 0 17,398,300 37,883,026,000 3,159 110.637 2,190 J 77,700 2,180 T/B 139,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,275 11,400 11,075 11,075 -200 4,410,500 49,591,985,000 3,810 410.565 11,100 J 100 11,075 T/B 169,900 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,650 2,970 2,640 2,850 200 70,354,500 198,717,048,000 24,083 1,180.760 2,860 J 14,800 2,850 T/B 734,900 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,525 7,950 7,550 7,750 225 12,039,700 94,010,407,500 7,032 1,326.623 7,750 T/J 21,000 7,725 B 10,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,825 5,925 5,650 5,650 -175 11,473,400 65,810,595,000 5,900 291.137 5,675 J 100 5,650 T/B 16,000 16 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,950 1,955 1,910 1,950 0 29,363,700 56,688,369,500 6,297 557.143 1,950 T/J 33,900 1,945 B 2,000 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,410 1,440 1,385 1,405 -5 40,719,000 57,418,495,000 8,360 13,703.306 1,410 J 41,100 1,405 T/B 3,100 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,350 1,405 1,355 1,360 10 41,289,100 56,850,750,000 3,844 2,182.460 1,365 J 1,900 1,360 T/B 118,000 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 360 368 352 354 -6 479,854,200 172,865,374,400 22,998 44.528 356 J 1,102,500 354 T/B 56,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,780 1,905 1,780 1,855 75 184,953,000 342,287,453,000 35,069 494.910 1,870 J 342,500 1,855 T/B 37,900 21 MEDC Medco Energi Internasional Tbk. --MO1SDMM18200A111---L-------- 1,040 1,075 1,045 1,055 15 52,294,800 55,340,331,000 5,457 2,190.842 1,055 T/J 736,100 1,050 B 3,278,700 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,550 11,625 11,375 11,475 -75 5,932,300 68,144,340,000 6,513 149,628.374 11,475 T/J 23,100 11,450 B 3,600 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,620 1,645 1,620 1,635 15 59,351,500 96,766,181,000 11,168 545.000 1,635 T/J 512,200 1,630 B 75,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 940 960 930 945 5 14,781,700 13,994,114,000 2,683 108.000 945 T/J 91,700 940 B 269,400 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,710 2,770 2,710 2,760 50 14,513,800 39,940,734,000 5,307 2,400.000 2,770 J 641,500 2,760 T/B 234,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,550 2,630 2,510 2,510 -40 19,223,700 48,983,915,000 4,690 876.654 2,520 J 83,300 2,510 T/B 846,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,680 2,690 2,620 2,620 -60 100,293,700 265,150,377,000 19,568 1,376.882 2,630 J 60,500 2,620 T/B 7,928,700 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 8,700 9,350 8,675 9,025 325 30,909,800 278,982,165,000 16,305 9,183.975 9,075 J 4,300 9,025 T/B 257,900 29 UNTR United Tractors Tbk. --MO1XNGQ7H200C141------------ 22,875 21,875 21,450 21,750 -1,125 9,371,400 203,571,352,500 12,620 25,892.857 21,775 J 96,900 21,750 T/B 3,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,835 1,860 1,810 1,810 -25 22,389,700 40,875,058,500 7,892 46,338.966 1,820 J 38,400 1,810 T/B 206,900 Total 2,738,094,300 5,073,984,062,600 417,970 11,930,400 39,726,000 Jakarta, 07 May 2025 Trading Division