List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 22 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------------ 525 610 525 595 70 267,903,200 153,466,319,500 20,354 725.610 595 T/J 3,932,700 590 B 916,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1S3EM30000A121------------ 1,090 1,120 1,065 1,095 5 82,813,500 90,200,163,000 11,319 1,095.000 1,095 T/J 5,000 1,090 B 762,500 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 2,160 2,180 2,130 2,150 -10 104,428,800 224,970,251,000 24,039 195.455 2,160 J 396,500 2,150 T/B 2,858,700 4 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,375 1,380 1,245 1,340 -35 44,031,200 58,445,074,000 7,403 5,339.922 1,345 J 103,300 1,340 T/B 99,600 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,900 6,950 6,800 6,850 -50 17,088,900 117,343,630,000 6,860 404.130 6,850 T/J 35,700 6,825 B 180,100 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,910 3,080 2,930 2,960 50 367,750,100 1,105,631,161,000 56,499 1,951.605 2,960 T/J 1,164,000 2,950 B 327,300 7 ASII Astra International Tbk. --MO1XDAQ76200C311------------ 4,670 4,710 4,630 4,630 -40 52,032,700 242,049,829,000 20,702 3,310.998 4,640 J 151,900 4,630 T/B 246,000 8 BRIS Bank Syariah Indonesia Tbk. CDUO1XENRPR100G111------------ 2,930 2,950 2,910 2,920 -10 31,030,800 91,006,055,000 6,708 586.128 2,920 T/J 353,200 2,910 B 634,800 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 360 382 360 382 22 822,054,000 305,530,780,000 19,170 69.383 382 T/J 3,392,300 380 B 14,745,100 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,890 4,900 4,830 4,880 -10 6,391,500 31,155,309,000 4,998 22,225.258 4,890 J 96,100 4,880 T/B 98,000 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM48200J321------------ 2,180 2,200 2,140 2,170 -10 10,509,300 22,720,028,000 2,501 110.129 2,170 T/J 93,000 2,160 B 863,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,825 11,000 10,725 10,800 -25 3,175,000 34,474,392,500 3,468 400.371 10,850 J 100 10,800 T/B 33,800 13 INCO Vale Indonesia Tbk. CDMO1SNPM3S100B146------------ 3,300 3,440 3,310 3,400 100 58,538,300 197,563,447,000 14,697 1,408.626 3,410 J 1,400 3,400 T/B 274,900 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,975 8,150 7,900 7,900 -75 12,044,100 96,303,385,000 14,038 1,352.300 7,925 J 5,200 7,900 T/B 92,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,175 6,350 6,100 6,275 100 5,145,700 32,098,627,500 4,542 323.342 6,275 T/J 64,200 6,250 B 31,100 16 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,100 2,130 2,070 2,080 -20 13,825,200 28,976,478,000 4,423 594.286 2,090 J 13,600 2,080 T/B 70,400 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,530 1,525 1,440 1,440 -90 72,142,000 105,470,110,000 13,301 14,044.670 1,445 J 68,600 1,440 T/B 76,400 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,305 1,360 1,305 1,350 45 28,738,900 38,658,907,500 4,570 2,166.413 1,355 J 170,700 1,350 T/B 138,500 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 354 358 350 352 -2 107,384,200 37,983,527,400 12,760 44.277 352 T/J 100,300 350 B 9,272,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 2,050 2,110 2,000 2,030 -20 63,582,900 130,529,035,000 11,526 541.599 2,040 J 696,600 2,030 T/B 23,700 21 MEDC Medco Energi Internasional Tbk. --MO1SDMM18200A111---L-------- 1,150 1,245 1,140 1,225 75 130,448,100 157,596,667,500 13,581 2,543.869 1,225 T/J 1,219,100 1,220 B 68,500 22 PANI Pantai Indah Kapuk Dua Tbk. CDUO2K30F00100H111------------ 11,125 11,225 10,950 11,025 -100 3,413,400 37,654,122,500 3,505 143,760.595 11,025 T/J 46,800 11,000 B 347,000 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,745 1,815 1,735 1,800 55 135,348,700 241,257,015,500 15,192 600.000 1,805 J 892,200 1,800 T/B 181,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 1,395 1,420 1,360 1,365 -30 158,215,800 220,260,432,000 22,183 156.000 1,370 J 742,900 1,365 T/B 51,300 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,790 2,830 2,790 2,820 30 19,170,600 53,968,017,000 5,416 2,452.174 2,820 T/J 659,500 2,810 B 333,600 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,570 2,680 2,550 2,670 100 26,412,100 69,738,475,000 6,775 932.536 2,680 J 630,900 2,670 T/B 363,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,750 2,850 2,750 2,800 50 131,277,300 369,508,354,000 20,139 1,471.477 2,800 T/J 145,600 2,790 B 1,386,500 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,500 9,700 9,525 9,525 25 7,528,600 72,225,300,000 5,638 9,692.782 9,550 J 25,100 9,525 T/B 139,800 29 UNTR United Tractors Tbk. XDMO1XNGQ7H200C141------------ 21,800 22,100 21,750 21,875 75 3,654,300 80,174,647,500 5,953 26,041.667 21,900 J 2,400 21,875 T/B 28,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,760 1,855 1,735 1,815 55 86,079,500 155,848,117,500 13,289 46,466.974 1,815 T/J 178,000 1,810 B 895,700 Total 2,872,158,700 4,602,807,657,900 375,549 15,386,900 35,540,600 Jakarta, 22 May 2025 Trading Division