List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 16 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------------ 535 545 500 510 -25 281,375,600 145,534,430,000 16,064 621.951 515 J 2,269,700 505 B 3,397,100 2 ADMR Adaro Minerals Indonesia Tbk. --MO1S3EM30000A121------------ 900 965 895 950 50 129,203,900 120,669,927,000 14,886 950.000 950 T/J 15,300 945 B 857,900 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 1,915 2,200 1,920 2,150 235 287,980,400 597,316,528,500 50,657 195.455 2,150 T/J 1,789,500 2,140 B 479,300 4 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,250 1,285 1,245 1,275 25 16,234,900 20,638,036,000 3,075 5,080.896 1,280 J 114,300 1,275 T/B 71,400 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,025 7,175 6,975 7,025 0 16,782,600 119,056,765,000 5,338 414.454 7,050 J 45,200 7,025 T/B 57,400 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,550 2,670 2,600 2,640 90 174,863,200 459,531,062,000 22,665 1,740.621 2,640 T/J 10,057,600 2,630 B 12,773,600 7 ASII Astra International Tbk. CDMO1XDAQ76200C311------------ 4,820 4,880 4,810 4,880 60 64,271,600 311,467,370,000 11,995 3,489.777 4,880 T/J 145,700 4,870 B 14,300 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,900 2,940 2,850 2,870 -30 27,922,100 80,378,966,000 6,480 576.091 2,880 J 17,500 2,870 T/B 1,112,500 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 360 372 356 360 0 447,393,900 162,418,484,200 15,259 65.387 360 T/J 3,475,200 358 B 5,606,000 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,910 4,940 4,850 4,930 20 2,284,700 11,190,200,000 1,998 22,452.976 4,930 T/J 120,500 4,920 B 200 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM48200J321------------ 2,160 2,190 2,150 2,180 20 5,237,800 11,347,420,000 1,469 110.637 2,180 T/J 94,300 2,170 B 55,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,050 11,200 10,900 11,075 25 7,428,000 81,541,500,000 5,334 410.565 11,075 T/J 15,200 11,050 B 17,200 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,840 3,080 2,880 2,950 110 64,101,300 192,577,366,000 15,186 1,222.190 2,980 J 19,700 2,950 T/B 440,000 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,100 8,475 8,125 8,450 350 12,696,200 105,631,062,500 4,557 1,446.447 8,450 T/J 216,700 8,400 B 100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,850 6,050 5,825 5,975 125 7,204,200 42,847,367,500 2,829 307.883 6,000 J 56,700 5,975 T/B 240,100 16 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,960 2,020 1,920 2,020 60 41,016,900 81,416,797,500 11,061 577.143 2,020 T/J 439,200 2,010 B 282,800 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,525 1,550 1,485 1,505 -20 32,918,800 49,349,090,500 6,027 14,678.631 1,510 J 113,800 1,505 T/B 23,000 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,310 1,360 1,290 1,340 30 54,434,700 72,318,845,000 5,122 2,150.365 1,340 T/J 28,900 1,335 B 27,100 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 362 372 356 358 -4 259,349,900 94,132,894,800 13,264 45.031 360 J 1,812,400 358 T/B 44,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,830 1,955 1,870 1,935 105 103,450,700 198,381,420,000 16,478 516.253 1,940 J 231,100 1,935 T/B 1,455,700 21 MEDC Medco Energi Internasional Tbk. --MO1SDMM18200A111---L-------- 1,140 1,145 1,125 1,130 -10 25,934,500 29,425,866,500 3,489 2,346.589 1,135 J 73,800 1,130 T/B 3,661,600 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 12,075 12,300 11,600 11,675 -400 11,269,400 133,801,132,500 9,847 152,236.276 11,700 J 17,700 11,675 T/B 16,200 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,665 1,710 1,650 1,690 25 59,109,700 99,600,040,000 11,014 563.333 1,695 J 504,500 1,690 T/B 195,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 1,080 1,325 1,110 1,270 190 357,890,700 445,019,429,500 44,285 145.143 1,270 T/J 2,142,900 1,265 B 173,700 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,770 2,880 2,770 2,860 90 53,076,400 150,384,941,000 9,432 2,486.957 2,860 T/J 2,002,700 2,850 B 488,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,520 2,570 2,520 2,570 50 15,861,200 40,525,579,000 3,435 897.610 2,570 T/J 220,700 2,560 B 60,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,660 2,750 2,680 2,740 80 101,569,600 276,430,455,000 15,482 1,439.945 2,740 T/J 4,717,000 2,730 B 66,100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,025 9,275 9,100 9,225 200 17,403,600 160,223,162,500 10,245 9,387.498 9,225 T/J 247,800 9,200 B 10,000 29 UNTR United Tractors Tbk. XDMO1XNGQ7H200C141------------ 21,625 21,925 21,625 21,900 275 3,448,700 75,158,417,500 5,246 26,071.429 21,900 T/J 73,900 21,875 B 2,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,790 1,820 1,755 1,765 -25 21,422,400 37,961,994,500 5,557 45,186.892 1,770 J 305,400 1,765 T/B 1,114,800 Total 2,703,137,600 4,406,276,550,500 347,776 31,384,900 32,744,000 Jakarta, 16 May 2025 Trading Division