List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 14 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------------ 525 550 530 545 20 53,664,600 29,085,658,000 4,116 664.634 545 T/J 336,000 540 B 2,804,500 2 ADMR Adaro Minerals Indonesia Tbk. --MO1S3EM30000A121------------ 900 920 900 905 5 21,583,200 19,661,594,500 3,343 905.000 910 J 45,500 905 T/B 458,100 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,855 1,925 1,860 1,915 60 131,459,600 249,299,088,000 21,580 174.091 1,915 T/J 499,000 1,910 B 5,800 4 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,245 1,290 1,245 1,255 10 12,681,700 16,036,919,500 3,120 5,001.196 1,260 J 37,700 1,255 T/B 1,181,400 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,275 7,400 7,225 7,225 -50 17,017,600 124,467,317,500 6,691 426.254 7,250 J 1,000 7,225 T/B 17,100 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,680 2,630 2,460 2,550 -130 356,244,400 902,415,789,000 60,061 1,681.282 2,550 T/J 98,000 2,540 B 667,500 7 ASII Astra International Tbk. CDMO1XDAQ76200C311------------ 4,780 4,880 4,800 4,810 30 92,389,200 446,594,547,000 19,924 3,439.719 4,820 J 154,800 4,810 T/B 277,900 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,780 2,910 2,830 2,890 110 55,653,600 159,805,900,000 10,156 580.106 2,900 J 424,000 2,890 T/B 8,800 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 378 384 360 362 -16 551,123,100 203,307,226,400 22,831 65.751 362 T/J 6,955,300 360 B 22,121,000 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,800 4,950 4,870 4,940 140 6,764,300 33,303,511,000 4,231 22,498.520 4,950 J 282,100 4,940 T/B 21,100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM48200J321------------ 2,160 2,220 2,160 2,210 50 13,368,200 29,339,094,000 3,129 112.159 2,210 T/J 736,500 2,200 B 1,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,200 11,425 11,050 11,175 -25 5,245,800 58,440,232,500 5,027 414.272 11,175 T/J 1,600 11,125 B 3,000 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,860 2,980 2,880 2,900 40 28,666,600 83,642,171,000 10,220 1,201.475 2,910 J 3,200 2,900 T/B 998,200 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,975 8,125 7,875 7,875 -100 8,262,400 65,677,900,000 7,753 1,348.020 7,950 J 36,200 7,850 B 125,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,775 5,975 5,775 5,800 25 11,149,400 65,419,255,000 4,529 298.866 5,850 J 5,800 5,800 T/B 386,800 16 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,820 1,915 1,845 1,885 65 16,648,000 31,383,636,500 4,825 538.571 1,890 J 10,600 1,885 T/B 64,700 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,450 1,510 1,440 1,480 30 50,685,500 75,164,613,500 13,241 14,434.800 1,485 J 50,000 1,480 T/B 169,400 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,310 1,395 1,310 1,350 40 69,589,100 94,685,908,500 10,276 2,166.413 1,360 J 20,000 1,350 T/B 127,900 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 340 368 352 360 20 421,359,800 151,166,106,400 23,582 45.283 362 J 6,490,000 360 T/B 1,644,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,805 1,800 1,735 1,770 -35 84,356,500 149,022,973,000 16,832 472.232 1,775 J 200 1,770 T/B 94,000 21 MEDC Medco Energi Internasional Tbk. --MO1SDMM18200A111---L-------- 1,095 1,160 1,115 1,130 35 71,875,400 81,547,406,500 8,585 2,346.589 1,135 J 2,199,400 1,130 T/B 3,152,800 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,000 11,500 11,125 11,400 400 5,567,700 62,931,410,000 4,617 148,650.411 11,400 T/J 54,900 11,375 B 24,200 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,605 1,665 1,615 1,660 55 65,241,300 107,087,312,500 8,968 553.333 1,665 J 462,300 1,660 T/B 996,700 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 945 995 950 975 30 22,676,300 22,188,436,500 7,053 111.429 980 J 507,600 975 T/B 129,900 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,710 2,790 2,720 2,790 80 19,082,400 52,866,040,000 7,144 2,426.087 2,790 T/J 1,108,600 2,780 B 78,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,410 2,530 2,450 2,520 110 13,724,100 34,389,546,000 4,011 880.146 2,520 T/J 97,800 2,510 B 35,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,600 2,620 2,530 2,590 -10 132,760,900 343,001,548,000 19,127 1,361.116 2,600 J 49,600 2,590 T/B 2,604,000 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 8,525 9,225 8,675 9,050 525 28,523,700 256,782,637,500 14,831 9,209.415 9,075 J 1,600 9,050 T/B 147,700 29 UNTR United Tractors Tbk. XDMO1XNGQ7H200C141------------ 21,250 22,000 21,275 21,950 700 7,941,400 172,595,002,500 11,558 26,130.952 21,975 J 44,200 21,950 T/B 140,500 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,780 1,820 1,765 1,785 5 24,584,500 44,003,466,500 6,323 45,698.925 1,790 J 51,800 1,785 T/B 125,200 Total 2,399,890,300 4,165,312,247,300 347,684 20,765,300 38,613,600 Jakarta, 14 May 2025 Trading Division