List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 20 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------------ 530 545 515 525 -5 72,039,500 37,868,491,500 5,699 640.244 525 T/J 1,201,400 520 B 1,460,000 2 ADMR Adaro Minerals Indonesia Tbk. --MO1S3EM30000A121------------ 1,000 1,025 985 990 -10 84,529,200 84,695,141,000 11,080 990.000 990 T/J 713,200 985 B 2,458,500 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 2,320 2,430 2,210 2,210 -110 310,118,200 718,194,007,000 54,907 200.909 2,220 J 95,200 2,210 T/B 2,782,000 4 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,270 1,300 1,265 1,270 0 11,316,900 14,510,913,500 2,658 5,060.971 1,275 J 148,000 1,270 T/B 11,100 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,900 6,900 6,600 6,700 -200 26,514,000 180,361,682,500 10,109 395.280 6,725 J 41,500 6,700 T/B 2,300 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,720 2,740 2,660 2,730 10 163,229,300 442,033,382,000 22,954 1,799.960 2,730 T/J 1,292,300 2,720 B 170,600 7 ASII Astra International Tbk. CDMO1XDAQ76200C311------------ 4,940 4,960 4,860 4,860 -80 127,610,600 624,371,964,000 25,603 3,475.475 4,870 J 124,200 4,860 T/B 4,335,800 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,860 2,970 2,860 2,900 40 45,622,500 133,056,280,000 10,320 582.113 2,900 T/J 1,865,000 2,890 B 124,000 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 364 368 358 360 -4 318,742,900 115,747,629,000 11,171 65.387 362 J 3,839,100 360 T/B 4,019,900 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,860 4,930 4,820 4,820 -40 3,906,700 18,980,817,000 2,654 21,951.997 4,850 J 5,000 4,820 T/B 101,300 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM48200J321------------ 2,210 2,220 2,170 2,170 -40 11,191,300 24,587,491,000 2,253 110.129 2,180 J 8,300 2,170 T/B 88,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,950 11,075 10,750 10,750 -200 6,391,600 69,451,447,500 3,675 398.517 10,800 J 3,000 10,750 T/B 27,500 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,000 3,010 2,930 2,930 -70 14,460,700 42,908,795,000 4,352 1,213.904 2,940 J 21,900 2,930 T/B 1,221,200 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,225 8,325 7,875 7,875 -350 12,129,200 97,103,785,000 5,441 1,348.020 7,875 T/J 5,400 7,850 B 229,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,150 6,400 6,150 6,175 25 12,376,900 77,729,307,500 7,631 318.189 6,200 J 55,800 6,175 T/B 225,900 16 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,100 2,160 2,000 2,050 -50 26,534,500 55,729,224,000 7,502 585.714 2,060 J 200 2,050 T/B 412,800 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,455 1,540 1,480 1,500 45 42,540,900 63,956,450,500 8,149 14,629.864 1,505 J 282,700 1,500 T/B 448,500 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,320 1,325 1,290 1,295 -25 19,074,300 24,836,204,500 3,909 2,078.151 1,300 J 41,000 1,295 T/B 17,800 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 366 370 350 354 -12 256,961,500 92,431,408,000 16,070 44.528 354 T/J 5,075,200 352 B 1,176,400 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 2,070 2,170 1,975 2,020 -50 123,979,500 254,419,511,000 20,283 538.931 2,020 T/J 467,900 2,010 B 1,138,800 21 MEDC Medco Energi Internasional Tbk. --MO1SDMM18200A111---L-------- 1,150 1,170 1,115 1,115 -35 33,989,800 38,489,230,000 4,965 2,315.440 1,120 J 764,400 1,115 T/B 988,000 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,400 11,400 10,675 10,925 -475 15,976,300 176,435,047,500 14,216 142,456.644 10,975 J 300 10,925 T/B 3,200 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,740 1,775 1,725 1,725 -15 63,617,200 111,043,262,500 9,997 575.000 1,730 J 164,600 1,725 T/B 809,100 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 1,240 1,405 1,260 1,300 60 313,859,900 418,176,894,500 41,373 148.571 1,305 J 117,600 1,300 T/B 3,224,300 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,900 2,930 2,800 2,820 -80 36,974,900 105,953,877,000 10,217 2,452.174 2,830 J 135,100 2,820 T/B 598,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,710 2,740 2,500 2,530 -180 30,865,400 81,011,399,000 8,581 883.639 2,540 J 116,600 2,530 T/B 754,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,820 2,840 2,740 2,740 -80 129,805,200 362,025,394,000 17,138 1,439.945 2,750 J 20,100 2,740 T/B 1,987,300 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,150 9,825 9,200 9,575 425 30,405,400 292,115,685,000 18,145 9,743.663 9,600 J 73,200 9,575 T/B 18,400 29 UNTR United Tractors Tbk. XDMO1XNGQ7H200C141------------ 22,100 22,425 21,700 21,750 -350 4,812,000 105,795,512,500 5,626 25,892.857 21,775 J 700 21,750 T/B 52,900 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,765 1,780 1,705 1,710 -55 31,119,800 53,892,279,500 7,016 43,778.802 1,715 J 200 1,710 T/B 301,400 Total 2,380,696,100 4,917,912,513,000 373,694 16,679,100 29,189,400 Jakarta, 20 May 2025 Trading Division