List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 09 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------------ 525 535 520 525 0 31,316,100 16,531,328,000 3,580 640.244 525 T/J 58,100 520 B 7,015,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1S3EM30000A121------------ 900 910 895 900 0 15,486,500 13,968,565,500 2,953 900.000 905 J 1,377,400 900 T/B 276,700 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,895 1,895 1,855 1,855 -40 35,964,800 67,089,733,000 12,367 168.636 1,860 J 21,200 1,855 T/B 24,800 4 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,240 1,280 1,235 1,245 5 13,151,300 16,470,041,000 3,501 4,961.345 1,245 T/J 581,200 1,240 B 154,000 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,375 7,450 7,225 7,275 -100 13,209,800 96,970,755,000 6,060 429.204 7,275 T/J 1,400 7,250 B 9,500 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,610 2,690 2,590 2,680 70 218,194,600 578,573,279,000 28,059 1,766.994 2,690 J 4,546,400 2,680 T/B 4,842,000 7 ASII Astra International Tbk. --MO1XDAQ76200C311------------ 4,780 4,830 4,780 4,780 0 38,964,000 186,940,700,000 10,939 3,418.266 4,790 J 3,000 4,780 T/B 2,525,600 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,730 2,820 2,720 2,780 50 49,124,200 136,163,995,000 10,071 558.026 2,790 J 94,100 2,780 T/B 79,100 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 384 386 378 378 -6 177,170,300 67,501,158,800 7,975 68.657 380 J 1,877,500 378 T/B 1,617,100 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,850 4,890 4,770 4,800 -50 3,437,900 16,540,364,000 3,077 21,860.910 4,800 T/J 8,100 4,790 B 1,000 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM48200J321------------ 2,130 2,190 2,120 2,160 30 14,798,300 32,087,954,000 1,490 109.622 2,170 J 57,100 2,160 T/B 36,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,400 11,400 11,125 11,200 -200 2,031,000 22,784,777,500 2,466 415.199 11,200 T/J 5,200 11,175 B 2,100 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,760 2,880 2,760 2,860 100 26,095,600 73,866,557,000 7,996 1,184.903 2,860 T/J 30,400 2,850 B 37,500 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,775 8,000 7,700 7,975 200 7,224,600 57,232,512,500 4,196 1,365.138 7,975 T/J 554,900 7,950 B 600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,650 5,950 5,700 5,775 125 6,265,700 36,443,292,500 3,097 297.578 5,800 J 27,800 5,775 T/B 107,900 16 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,865 1,900 1,790 1,820 -45 26,088,800 47,939,989,500 6,921 520.000 1,825 J 1,500 1,820 T/B 37,400 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,440 1,455 1,420 1,450 10 32,101,300 46,187,287,500 6,135 14,142.202 1,450 T/J 296,500 1,440 B 2,500 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,340 1,355 1,305 1,310 -30 11,374,000 15,062,059,500 2,225 2,102.223 1,315 J 65,700 1,310 T/B 45,700 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 346 362 338 340 -6 201,715,500 70,481,912,200 12,087 42.767 342 J 584,300 340 T/B 1,100,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,800 1,850 1,775 1,805 5 56,077,300 101,478,497,500 10,957 481.570 1,810 J 274,300 1,805 T/B 918,000 21 MEDC Medco Energi Internasional Tbk. --MO1SDMM18200A111---L-------- 1,065 1,130 1,080 1,095 30 68,836,100 75,966,774,000 9,430 2,273.907 1,100 J 870,400 1,095 T/B 140,500 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,000 11,275 10,975 11,000 0 3,532,300 39,090,415,000 3,453 143,434.607 11,025 J 13,400 11,000 T/B 29,600 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,600 1,620 1,595 1,605 5 29,456,400 47,275,413,500 5,884 535.000 1,610 J 198,200 1,605 T/B 764,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 955 970 940 945 -10 6,222,000 5,910,177,500 1,673 108.000 945 T/J 141,600 940 B 319,500 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,720 2,740 2,710 2,710 -10 10,006,700 27,188,092,000 4,241 2,356.522 2,720 J 138,000 2,710 T/B 161,600 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,490 2,510 2,400 2,410 -80 13,861,500 33,982,842,000 4,363 841.727 2,420 J 15,700 2,410 T/B 8,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,570 2,630 2,570 2,600 30 59,433,500 154,819,587,000 9,114 1,366.371 2,610 J 620,400 2,600 T/B 945,100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 8,875 9,000 8,400 8,525 -350 20,626,700 178,142,540,000 13,240 8,675.167 8,525 T/J 73,400 8,500 B 262,100 29 UNTR United Tractors Tbk. XDMO1XNGQ7H200C141------------ 21,475 21,575 21,150 21,250 -225 4,584,300 97,517,642,500 8,437 25,297.619 21,250 T/J 10,400 21,225 B 4,200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,780 1,815 1,755 1,780 0 14,223,700 25,361,770,000 4,410 45,570.917 1,780 T/J 13,900 1,775 B 370,600 Total 1,210,574,800 2,385,570,012,500 210,397 12,561,500 21,839,200 Jakarta, 09 May 2025 Trading Division