List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 15 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------------ 545 555 535 535 -10 69,706,000 37,895,611,500 6,799 652.439 535 T/J 21,600 530 B 4,368,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1S3EM30000A121------------ 905 915 895 900 -5 47,060,900 42,542,964,000 8,919 900.000 905 J 446,200 900 T/B 172,600 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,915 1,925 1,890 1,915 0 72,559,600 138,697,976,000 13,482 174.091 1,915 T/J 323,600 1,910 B 476,200 4 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,255 1,265 1,245 1,250 -5 6,869,900 8,598,971,000 2,071 4,981.270 1,255 J 1,150,100 1,250 T/B 142,500 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,225 7,275 7,000 7,025 -200 17,222,600 122,758,762,500 8,702 414.454 7,050 J 1,000 7,025 T/B 23,300 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,550 2,660 2,500 2,550 0 332,822,200 858,784,514,000 39,944 1,681.282 2,560 J 771,200 2,550 T/B 6,550,400 7 ASII Astra International Tbk. CDMO1XDAQ76200C311------------ 4,810 4,850 4,810 4,820 10 69,701,600 336,134,344,000 17,535 3,446.870 4,830 J 908,200 4,820 T/B 594,500 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,890 2,950 2,900 2,900 10 37,735,100 109,878,622,000 7,998 582.113 2,910 J 692,800 2,900 T/B 1,936,900 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 362 372 358 360 -2 466,842,100 170,238,897,000 16,027 65.387 362 J 60,000 360 T/B 30,624,000 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,940 4,970 4,890 4,910 -30 5,125,700 25,282,877,000 3,414 22,361.889 4,940 J 400 4,910 T/B 47,300 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM48200J321------------ 2,210 2,210 2,160 2,160 -50 5,356,900 11,685,690,000 2,636 109.622 2,180 J 22,100 2,160 T/B 1,183,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,175 11,475 11,050 11,050 -125 3,943,900 44,327,205,000 2,655 409.639 11,100 J 2,000 11,050 T/B 186,200 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,900 2,930 2,840 2,840 -60 13,347,200 38,416,766,000 4,307 1,176.617 2,850 J 32,300 2,840 T/B 837,400 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,875 8,150 7,900 8,100 225 10,055,700 81,170,577,500 5,748 1,386.535 8,125 J 50,300 8,100 T/B 800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,800 6,075 5,850 5,850 50 10,588,200 62,990,460,000 4,358 301.442 5,875 J 1,500 5,850 T/B 484,800 16 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,885 1,980 1,890 1,960 75 28,935,600 56,527,865,000 7,726 560.000 1,965 J 197,000 1,960 T/B 209,000 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,480 1,525 1,465 1,525 45 52,005,200 77,632,109,500 8,087 14,873.696 1,525 T/J 1,599,400 1,515 B 500 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,350 1,355 1,275 1,310 -40 71,471,200 94,657,775,000 10,838 2,102.223 1,320 J 212,900 1,310 T/B 160,900 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 360 372 360 362 2 319,194,400 116,310,344,800 17,322 45.535 364 J 1,298,600 362 T/B 8,125,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,770 1,880 1,765 1,830 60 107,538,600 198,035,920,500 17,734 488.240 1,835 J 6,000 1,830 T/B 667,100 21 MEDC Medco Energi Internasional Tbk. --MO1SDMM18200A111---L-------- 1,130 1,160 1,110 1,140 10 64,283,000 73,416,940,500 4,405 2,367.355 1,140 T/J 753,600 1,135 B 212,600 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,400 12,400 11,450 12,075 675 25,666,600 309,044,407,500 22,190 157,452.080 12,100 J 188,400 12,075 T/B 5,800 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,660 1,680 1,640 1,665 5 60,188,100 100,227,783,500 10,012 555.000 1,665 T/J 168,900 1,660 B 921,300 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 975 1,080 980 1,080 105 46,043,400 47,263,956,500 13,991 123.429 1,085 J 329,100 1,080 T/B 4,306,600 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,790 2,810 2,770 2,770 -20 19,167,800 53,409,316,000 6,169 2,408.696 2,780 J 190,100 2,770 T/B 68,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,520 2,580 2,500 2,520 0 12,543,300 31,836,067,000 4,917 880.146 2,530 J 98,600 2,520 T/B 1,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,590 2,690 2,580 2,660 70 120,039,700 318,627,238,000 14,729 1,397.903 2,670 J 40,000 2,660 T/B 9,996,800 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,050 9,300 9,025 9,025 -25 17,699,400 161,810,242,500 10,852 9,183.975 9,050 J 100,000 9,025 T/B 32,800 29 UNTR United Tractors Tbk. XDMO1XNGQ7H200C141------------ 21,950 21,975 21,625 21,625 -325 4,968,500 108,349,795,000 7,872 25,744.048 21,650 J 200 21,625 T/B 201,900 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,785 1,825 1,785 1,790 5 18,453,900 33,231,575,000 4,925 45,826.933 1,790 T/J 34,900 1,785 B 155,800 Total 2,137,136,300 3,869,785,573,800 306,364 9,701,000 72,695,600 Jakarta, 15 May 2025 Trading Division