List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 23 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------------ 595 610 570 575 -20 116,948,600 68,652,629,500 11,065 701.220 580 J 935,800 575 T/B 731,900 2 ADMR Adaro Minerals Indonesia Tbk. --MO1S3EM30000A121------------ 1,095 1,105 1,065 1,080 -15 51,879,100 56,034,824,000 7,738 1,080.000 1,085 J 10,100 1,080 T/B 14,600 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 2,150 2,160 2,090 2,100 -50 112,424,200 237,292,214,000 24,600 190.909 2,110 J 631,400 2,100 T/B 2,712,300 4 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,340 1,360 1,300 1,300 -40 24,634,700 32,444,396,500 4,275 5,180.521 1,305 J 7,700 1,300 T/B 385,200 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,850 7,025 6,850 6,900 50 28,166,600 195,617,387,500 8,148 407.080 6,950 J 20,600 6,900 T/B 129,400 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,960 3,130 2,970 3,130 170 271,784,700 830,989,241,000 37,373 2,063.691 3,130 T/J 88,000 3,120 B 1,018,300 7 ASII Astra International Tbk. XDMO1XDAQ76200C311------------ 4,630 4,780 4,680 4,740 110 99,763,600 472,048,998,000 21,170 3,389.661 4,750 J 81,600 4,740 T/B 24,300 8 BRIS Bank Syariah Indonesia Tbk. CDUO1XENRPR100G111------------ 2,920 2,960 2,920 2,940 20 27,827,100 81,606,873,000 5,214 590.142 2,940 T/J 5,581,600 2,930 B 30,500 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 382 390 374 384 2 594,076,400 227,408,232,600 19,995 69.746 384 T/J 19,006,500 382 B 21,878,500 10 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F3D000D231------------ 4,880 4,940 4,850 4,880 0 5,481,900 26,754,098,000 3,954 22,225.258 4,880 T/J 262,200 4,870 B 1,500 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM48200J321------------ 2,170 2,200 2,140 2,170 0 16,867,200 36,751,178,000 2,080 110.129 2,180 J 32,600 2,170 T/B 575,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,800 10,925 10,700 10,825 25 2,397,700 25,939,312,500 2,385 401.297 10,850 J 500 10,825 T/B 250,900 13 INCO Vale Indonesia Tbk. CDMO1SNPM3S100B146------------ 3,400 3,570 3,350 3,540 140 35,990,700 125,794,198,000 9,915 1,466.628 3,540 T/J 766,700 3,530 B 42,700 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,900 7,975 7,825 7,850 -50 7,882,300 62,189,752,500 7,578 1,343.741 7,875 J 50,000 7,850 T/B 326,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,275 6,300 6,175 6,175 -100 4,144,200 25,806,730,000 2,023 318.189 6,200 J 68,800 6,175 T/B 106,100 16 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,080 2,130 2,080 2,120 40 9,883,400 20,780,673,000 4,094 605.714 2,120 T/J 116,600 2,110 B 113,600 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,440 1,475 1,420 1,460 20 68,323,100 99,243,680,500 9,122 14,239.735 1,465 J 128,900 1,460 T/B 16,862,700 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,350 1,365 1,335 1,340 -10 21,416,400 28,813,102,000 2,961 2,150.365 1,345 J 135,700 1,340 T/B 2,416,700 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 352 364 354 360 8 196,549,800 70,830,918,400 11,726 45.283 360 T/J 1,049,300 358 B 683,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 2,030 2,080 2,010 2,040 10 58,538,100 119,739,258,000 11,780 544.267 2,050 J 90,500 2,040 T/B 165,500 21 MEDC Medco Energi Internasional Tbk. --MO1SDMM18200A111---L-------- 1,225 1,245 1,200 1,205 -20 45,580,100 55,809,234,500 5,793 2,502.336 1,210 J 46,400 1,205 T/B 298,000 22 PANI Pantai Indah Kapuk Dua Tbk. CDUO2K30F00100H111------------ 11,025 11,125 10,900 10,900 -125 4,251,900 46,604,252,500 4,523 142,130.656 10,925 J 39,200 10,900 T/B 196,600 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,800 1,830 1,765 1,770 -30 80,033,000 142,827,232,500 10,999 590.000 1,775 J 10,500 1,770 T/B 751,400 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 1,365 1,430 1,315 1,335 -30 145,581,200 198,789,711,500 20,220 152.571 1,340 J 229,100 1,335 T/B 718,400 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,820 2,850 2,820 2,840 20 14,930,600 42,295,252,000 2,954 2,469.565 2,840 T/J 333,300 2,830 B 1,011,400 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,670 2,840 2,700 2,720 50 34,520,600 94,962,861,000 8,046 949.999 2,730 J 168,800 2,720 T/B 1,955,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,800 2,760 2,690 2,690 -110 241,752,700 654,671,684,000 37,994 1,413.669 2,700 J 36,800 2,690 T/B 1,554,400 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,525 10,600 9,575 10,550 1,025 34,998,500 352,544,822,500 22,259 10,735.837 10,550 T/J 235,400 10,525 B 2,100 29 UNTR United Tractors Tbk. XDMO1XNGQ7H200C141------------ 21,875 22,125 21,900 21,950 75 2,221,700 48,864,402,500 4,618 26,130.952 21,975 J 500 21,950 T/B 3,400 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,815 1,825 1,775 1,785 -30 22,559,300 40,461,239,500 5,626 45,698.925 1,790 J 32,800 1,785 T/B 267,500 Total 2,381,409,400 4,522,568,389,500 330,228 30,197,900 55,229,500 Jakarta, 23 May 2025 Trading Division