List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 26 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------------ 575 590 565 580 5 67,616,600 39,099,578,000 6,165 707.317 585 J 246,100 575 B 2,322,200 2 ADMR Adaro Minerals Indonesia Tbk. --MO1S3EM30000A121------------ 1,080 1,090 1,045 1,065 -15 44,392,200 47,217,282,500 6,578 1,065.000 1,070 J 428,500 1,065 T/B 909,300 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 2,100 2,160 2,070 2,090 -10 104,197,400 219,616,028,000 22,326 190.000 2,100 J 29,800 2,090 T/B 643,400 4 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,300 1,315 1,270 1,295 -5 16,582,300 21,312,325,000 3,898 5,160.596 1,300 J 57,400 1,295 T/B 10,100 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,900 7,000 6,750 6,775 -125 14,680,000 100,741,280,000 5,845 399.705 6,800 J 159,800 6,775 T/B 523,200 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,130 3,280 3,030 3,110 -20 305,568,000 968,597,821,000 50,841 2,050.504 3,110 T/J 1,351,500 3,100 B 477,800 7 ASII Astra International Tbk. XDMO1XDAQ76200C311------------ 4,740 4,780 4,690 4,730 -10 40,971,400 193,436,244,000 13,090 3,382.510 4,740 J 442,400 4,730 T/B 2,355,600 8 BRIS Bank Syariah Indonesia Tbk. CDUO1XENRPR100G111------------ 2,940 3,030 2,940 2,960 20 72,471,800 216,358,240,000 15,244 594.157 2,960 T/J 845,000 2,950 B 198,400 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 384 424 390 420 36 1,906,187,200 781,429,887,200 48,468 76.285 420 T/J 30,976,100 418 B 2,719,200 10 CPIN Charoen Pokphand Indonesia Tbk CDMO1XD3F3D000D231------------ 4,880 4,910 4,770 4,830 -50 7,023,900 33,810,924,000 4,286 21,997.541 4,830 T/J 4,800 4,820 B 3,000 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM48200J321------------ 2,170 2,190 2,160 2,170 0 3,306,000 7,187,767,000 1,254 110.129 2,170 T/J 252,200 2,160 B 1,305,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,825 11,050 10,825 11,025 200 4,661,200 51,313,780,000 3,220 408.712 11,050 J 129,100 11,025 T/B 57,700 13 INCO Vale Indonesia Tbk. CDMO1SNPM3S100B146------------ 3,540 3,750 3,540 3,600 60 43,848,000 159,317,082,000 12,783 1,491.486 3,610 J 19,000 3,600 T/B 180,000 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,850 7,900 7,825 7,850 0 5,293,300 41,612,362,500 5,974 1,343.741 7,875 J 100 7,850 T/B 255,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,175 6,250 6,100 6,250 75 5,433,900 33,648,547,500 3,023 322.054 6,275 J 99,600 6,250 T/B 1,137,500 16 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,120 2,130 2,090 2,090 -30 12,912,500 27,249,191,000 5,063 597.143 2,100 J 900 2,090 T/B 220,700 17 KLBF Kalbe Farma Tbk. --MO1XNAFAS200F211------------ 1,460 1,535 1,470 1,520 60 44,934,900 67,620,632,000 9,294 14,824.929 1,520 T/J 100 1,515 B 7,800 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,340 1,350 1,300 1,305 -35 23,227,900 30,553,253,000 4,420 2,094.199 1,310 J 200 1,305 T/B 148,000 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 360 374 360 360 0 330,329,900 120,553,595,200 16,189 45.283 362 J 1,472,200 360 T/B 5,945,400 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 2,040 2,130 2,030 2,060 20 103,999,000 216,440,691,000 16,278 549.603 2,060 T/J 205,900 2,050 B 500,300 21 MEDC Medco Energi Internasional Tbk. --MO1SDMM18200A111---L-------- 1,205 1,275 1,205 1,260 55 73,542,200 91,558,218,000 7,965 2,616.551 1,260 T/J 767,300 1,255 B 156,800 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 10,900 11,125 10,725 10,725 -175 4,688,500 50,937,805,000 5,078 139,848.742 10,750 J 1,400 10,725 T/B 190,400 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,770 1,815 1,765 1,815 45 76,740,100 137,614,633,000 8,441 605.000 1,820 J 2,249,000 1,815 T/B 14,987,600 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 1,335 1,350 1,260 1,350 15 179,136,000 233,825,552,000 19,921 154.286 1,355 J 247,500 1,350 T/B 6,057,200 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,840 2,860 2,810 2,830 -10 15,733,300 44,578,451,000 4,734 2,460.870 2,840 J 70,300 2,830 T/B 2,161,900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,720 2,860 2,730 2,860 140 31,628,500 88,680,846,000 7,329 998.896 2,870 J 229,700 2,860 T/B 173,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,690 2,820 2,700 2,800 110 186,806,300 519,150,220,000 27,528 1,471.477 2,810 J 654,000 2,800 T/B 5,717,800 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 10,550 10,675 9,700 9,750 -800 35,058,700 353,557,582,500 23,849 9,921.745 9,775 J 13,200 9,750 T/B 30,000 29 UNTR United Tractors Tbk. XDMO1XNGQ7H200C141------------ 21,950 22,250 21,700 21,725 -225 2,773,800 60,543,420,000 5,083 25,863.095 21,750 J 1,000 21,725 T/B 92,200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,785 1,805 1,760 1,765 -20 18,393,000 32,648,385,500 4,437 45,186.892 1,770 J 31,000 1,765 T/B 65,000 Total 3,782,137,800 4,990,211,623,900 368,604 40,985,100 49,554,200 Jakarta, 26 May 2025 Trading Division