List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 19 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------------ 510 535 505 530 20 108,092,100 56,795,249,000 5,992 646.341 535 J 1,928,100 530 T/B 169,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1S3EM30000A121------------ 950 1,025 955 1,000 50 180,392,700 180,846,662,500 23,769 1,000.000 1,000 T/J 618,900 995 B 1,449,600 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 2,150 2,400 2,160 2,320 170 345,031,600 802,300,137,000 68,297 210.909 2,330 J 755,800 2,320 T/B 6,165,300 4 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,275 1,305 1,265 1,270 -5 29,643,700 37,984,390,000 3,633 5,060.971 1,275 J 52,100 1,270 T/B 106,700 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,025 7,075 6,875 6,900 -125 14,086,500 98,339,590,000 7,242 407.080 6,925 J 5,600 6,900 T/B 800 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,640 2,730 2,640 2,720 80 210,292,700 567,638,043,000 32,809 1,793.367 2,730 J 13,044,700 2,720 T/B 13,099,600 7 ASII Astra International Tbk. CDMO1XDAQ76200C311------------ 4,880 4,960 4,880 4,940 60 97,782,400 481,137,535,000 17,708 3,532.684 4,940 T/J 250,600 4,930 B 629,800 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,870 2,910 2,830 2,860 -10 22,739,100 65,578,326,000 7,793 574.084 2,870 J 7,400 2,860 T/B 116,100 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 360 368 360 364 4 316,070,800 115,002,490,600 10,458 66.114 364 T/J 3,326,700 362 B 9,447,000 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,930 4,910 4,820 4,860 -70 3,428,200 16,694,499,000 2,747 22,134.171 4,880 J 1,000 4,860 T/B 186,300 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM48200J321------------ 2,180 2,220 2,170 2,210 30 9,167,900 20,218,545,000 2,561 112.159 2,220 J 752,900 2,210 T/B 129,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,075 11,100 10,925 10,950 -125 5,847,100 64,171,302,500 4,182 405.931 10,975 J 2,000 10,950 T/B 1,640,500 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,950 3,040 2,970 3,000 50 24,720,300 74,128,938,000 5,941 1,242.905 3,000 T/J 201,100 2,990 B 277,800 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,450 8,500 8,225 8,225 -225 12,109,700 101,568,015,000 7,214 1,407.932 8,275 J 1,500 8,225 T/B 257,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,975 6,300 5,975 6,150 175 14,198,800 87,778,217,500 7,684 316.901 6,175 J 13,000 6,150 T/B 256,900 16 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,020 2,130 2,010 2,100 80 28,894,000 59,939,577,000 9,244 600.000 2,110 J 165,900 2,100 T/B 160,800 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,505 1,505 1,455 1,455 -50 34,073,200 50,240,160,500 5,398 14,190.968 1,465 J 18,600 1,455 T/B 526,800 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,340 1,355 1,305 1,320 -20 27,696,400 36,579,823,000 4,374 2,118.270 1,320 T/J 1,286,600 1,315 B 100 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 358 378 358 366 8 466,509,800 171,836,279,600 20,792 46.038 368 J 2,742,500 366 T/B 5,715,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 1,935 2,100 1,955 2,070 135 142,470,700 289,479,907,000 20,951 552.271 2,070 T/J 696,300 2,060 B 376,900 21 MEDC Medco Energi Internasional Tbk. --MO1SDMM18200A111---L-------- 1,130 1,175 1,145 1,150 20 27,247,500 31,600,601,500 3,905 2,388.122 1,155 J 40,800 1,150 T/B 976,600 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,675 11,775 11,400 11,400 -275 6,390,300 73,501,560,000 7,437 148,650.411 11,425 J 84,700 11,400 T/B 103,200 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,690 1,750 1,700 1,740 50 109,661,400 189,692,763,000 11,756 580.000 1,745 J 1,585,200 1,740 T/B 51,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 1,270 1,315 1,230 1,240 -30 108,295,900 137,025,397,500 17,460 141.714 1,240 T/J 805,200 1,235 B 124,200 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,860 2,910 2,860 2,900 40 34,963,000 101,437,618,000 8,285 2,521.739 2,900 T/J 220,800 2,890 B 3,324,700 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,570 2,750 2,590 2,710 140 30,774,400 82,503,090,000 7,075 946.507 2,710 T/J 99,200 2,700 B 917,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,740 2,860 2,740 2,820 80 164,194,700 461,025,046,000 22,964 1,481.988 2,830 J 10,400 2,820 T/B 239,400 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,225 9,475 9,100 9,150 -75 16,400,900 151,677,107,500 10,840 9,311.176 9,150 T/J 328,700 9,125 B 10,200 29 UNTR United Tractors Tbk. XDMO1XNGQ7H200C141------------ 21,900 22,200 21,825 22,100 200 2,920,100 64,420,995,000 4,533 26,309.524 22,125 J 200 22,100 T/B 12,900 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,765 1,785 1,715 1,765 0 32,689,200 57,249,064,000 9,931 45,186.892 1,770 J 38,200 1,765 T/B 216,200 Total 2,626,785,100 4,728,390,929,700 372,975 29,084,700 46,690,100 Jakarta, 19 May 2025 Trading Division