List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 21 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------------ 525 535 515 525 0 85,494,500 44,778,346,500 5,499 640.244 530 J 4,921,400 525 T/B 2,004,000 2 ADMR Adaro Minerals Indonesia Tbk. --MO1S3EM30000A121------------ 990 1,100 990 1,090 100 152,274,900 160,450,663,000 19,425 1,090.000 1,090 T/J 21,000 1,085 B 171,800 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 2,210 2,260 2,150 2,160 -50 167,691,200 367,829,058,000 34,230 196.364 2,170 J 83,300 2,160 T/B 2,089,500 4 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,270 1,375 1,275 1,375 105 79,062,900 104,822,686,500 8,476 5,479.397 1,380 J 304,400 1,375 T/B 599,000 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,700 6,925 6,775 6,900 200 19,671,700 134,971,970,000 6,739 407.080 6,900 T/J 29,000 6,875 B 157,800 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,730 2,920 2,770 2,910 180 329,772,300 944,850,896,000 47,517 1,918.639 2,920 J 7,544,700 2,910 T/B 21,483,600 7 ASII Astra International Tbk. --MO1XDAQ76200C311------------ 4,860 4,690 4,570 4,670 -190 115,335,300 534,035,640,000 34,435 3,339.603 4,680 J 2,113,500 4,670 T/B 402,900 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,900 2,970 2,910 2,930 30 40,611,800 119,795,543,000 8,495 588.135 2,940 J 72,700 2,930 T/B 50,900 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 360 374 358 360 0 461,496,600 168,063,717,200 18,323 65.387 362 J 2,504,900 360 T/B 10,322,400 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,820 4,950 4,870 4,890 70 4,396,900 21,560,647,000 3,290 22,270.802 4,900 J 400 4,890 T/B 16,500 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM48200J321------------ 2,170 2,200 2,170 2,180 10 5,250,000 11,507,035,000 1,283 110.637 2,190 J 11,400 2,180 T/B 5,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,750 10,925 10,700 10,825 75 4,312,500 46,615,850,000 3,999 401.297 10,850 J 2,500 10,825 T/B 116,100 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 2,930 3,320 2,950 3,300 370 61,047,300 194,421,941,000 15,796 1,367.196 3,310 J 268,700 3,300 T/B 401,300 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,875 8,025 7,875 7,975 100 10,053,600 80,018,840,000 10,608 1,365.138 8,000 J 19,700 7,975 T/B 78,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,175 6,300 6,150 6,175 0 5,423,600 33,621,275,000 2,626 318.189 6,200 J 19,800 6,175 T/B 40,900 16 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,050 2,140 2,040 2,100 50 23,125,400 48,495,230,000 4,428 600.000 2,110 J 258,300 2,100 T/B 147,000 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,500 1,565 1,505 1,530 30 41,062,800 62,965,974,000 9,261 14,922.462 1,545 J 19,200 1,530 T/B 223,200 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,295 1,335 1,260 1,305 10 46,061,900 60,218,421,500 4,978 2,094.199 1,305 T/J 130,700 1,300 B 130,800 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 354 360 350 354 0 165,022,600 58,644,543,200 9,783 44.528 356 J 711,100 354 T/B 3,724,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 2,020 2,130 2,040 2,050 30 89,310,600 184,857,272,000 13,929 546.935 2,050 T/J 771,000 2,040 B 221,100 21 MEDC Medco Energi Internasional Tbk. --MO1SDMM18200A111---L-------- 1,115 1,155 1,110 1,150 35 33,292,300 37,782,306,500 4,113 2,388.122 1,155 J 2,882,700 1,150 T/B 226,200 22 PANI Pantai Indah Kapuk Dua Tbk. CDUO2K30F00100H111------------ 10,925 11,450 11,000 11,125 200 10,447,900 116,769,797,500 8,366 145,064.546 11,125 T/J 14,300 11,100 B 11,100 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,725 1,765 1,710 1,745 20 80,257,200 139,429,100,000 10,347 581.667 1,745 T/J 1,081,800 1,740 B 81,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 1,300 1,470 1,295 1,395 95 424,993,300 596,317,203,500 46,234 159.429 1,400 J 381,700 1,395 T/B 2,901,200 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,820 2,850 2,780 2,790 -30 42,906,300 119,950,985,000 9,937 2,426.087 2,800 J 600,400 2,790 T/B 84,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,530 2,590 2,460 2,570 40 34,225,500 86,796,394,000 7,129 897.610 2,580 J 446,100 2,570 T/B 39,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,740 2,780 2,690 2,750 10 120,242,100 328,970,008,000 13,635 1,445.201 2,760 J 16,000 2,750 T/B 485,300 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,575 9,725 9,500 9,500 -75 11,217,900 107,640,400,000 8,471 9,667.342 9,525 J 18,000 9,500 T/B 186,100 29 UNTR United Tractors Tbk. XDMO1XNGQ7H200C141------------ 21,750 21,925 21,625 21,800 50 4,423,200 96,136,202,500 5,230 25,952.381 21,800 T/J 58,200 21,775 B 5,400 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,710 1,760 1,670 1,760 50 27,634,600 47,544,678,000 8,246 45,058.884 1,765 J 122,200 1,760 T/B 800 Total 2,696,118,700 5,059,862,623,900 384,828 25,429,100 46,408,400 Jakarta, 21 May 2025 Trading Division