List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 27 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------------ 580 600 585 590 10 99,603,900 59,030,836,000 7,338 719.512 590 T/J 729,000 585 B 1,195,400 2 ADMR Adaro Minerals Indonesia Tbk. --MO1S3EM30000A121------------ 1,065 1,100 1,055 1,075 10 51,561,200 55,670,095,500 8,694 1,075.000 1,080 J 332,100 1,075 T/B 806,500 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 2,090 2,300 2,100 2,290 200 276,927,900 614,342,818,000 44,027 208.182 2,300 J 6,312,600 2,290 T/B 7,704,900 4 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,295 1,305 1,285 1,290 -5 9,273,300 11,981,364,500 2,826 5,140.671 1,295 J 15,800 1,290 T/B 68,900 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,775 6,900 6,725 6,900 125 25,041,700 170,404,202,500 6,157 407.080 6,900 T/J 149,100 6,800 B 30,800 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,110 3,120 3,010 3,030 -80 193,424,600 589,680,825,000 33,933 1,997.758 3,030 T/J 2,970,700 3,020 B 599,600 7 ASII Astra International Tbk. XDMO1XDAQ76200C311------------ 4,730 4,730 4,660 4,700 -30 38,680,100 181,416,097,000 11,447 3,361.056 4,710 J 283,600 4,700 T/B 259,600 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,960 2,960 2,890 2,950 -10 30,359,400 89,049,127,000 9,472 592.150 2,960 J 1,186,800 2,950 T/B 2,220,300 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 420 424 396 400 -20 1,089,861,700 444,901,163,600 38,960 72.653 400 T/J 3,368,300 398 B 20,340,800 10 CPIN Charoen Pokphand Indonesia Tbk CDMO1XD3F3D000D231------------ 4,830 4,890 4,780 4,840 10 5,563,200 26,857,316,000 3,220 22,043.084 4,840 T/J 1,802,900 4,830 B 400 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM48200J321------------ 2,170 2,210 2,150 2,180 10 8,294,200 18,079,488,000 1,675 110.637 2,190 J 37,100 2,180 T/B 772,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,025 11,225 10,950 11,125 100 4,928,700 54,783,012,500 4,421 412.419 11,150 J 2,400 11,125 T/B 19,300 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,600 3,600 3,510 3,520 -80 14,369,800 50,836,303,000 4,784 1,458.342 3,530 J 114,500 3,520 T/B 1,070,900 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,850 7,900 7,825 7,875 25 5,098,100 40,067,500,000 2,345 1,348.020 7,875 T/J 40,300 7,850 B 121,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,250 6,475 6,200 6,325 75 8,751,700 55,793,455,000 4,127 325.918 6,350 J 16,500 6,325 T/B 122,900 16 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,090 2,200 2,110 2,150 60 15,258,300 33,048,789,000 4,571 614.286 2,160 J 71,200 2,150 T/B 188,300 17 KLBF Kalbe Farma Tbk. CDMO1XNAFAS200F211------------ 1,520 1,570 1,525 1,570 50 46,620,000 72,533,418,000 9,389 15,312.591 1,570 T/J 199,600 1,565 B 12,900 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,305 1,410 1,300 1,350 45 65,462,600 88,697,826,500 7,269 2,166.413 1,350 T/J 758,500 1,345 B 38,700 19 MBMA Merdeka Battery Materials Tbk. --MO2SDFM04100B146------------ 360 364 352 354 -6 152,205,300 54,411,942,400 11,595 44.528 356 J 1,861,700 354 T/B 10,972,900 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 2,060 2,090 2,020 2,040 -20 47,152,200 96,542,541,000 9,377 544.267 2,050 J 3,400 2,040 T/B 3,012,000 21 MEDC Medco Energi Internasional Tbk. --MO1SDMM18200A111---L-------- 1,260 1,270 1,230 1,255 -5 37,647,700 47,146,398,000 4,148 2,606.168 1,260 J 803,900 1,255 T/B 3,589,200 22 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 10,725 10,950 10,700 10,725 0 3,124,800 33,702,712,500 3,777 139,848.742 10,750 J 3,600 10,725 T/B 96,600 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,815 1,840 1,795 1,825 10 74,236,900 135,138,419,000 8,989 608.333 1,830 J 1,581,300 1,825 T/B 695,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 1,350 1,410 1,320 1,345 -5 207,423,600 283,869,275,500 26,334 153.714 1,350 J 4,030,800 1,345 T/B 842,800 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,830 2,880 2,830 2,850 20 22,143,500 63,256,672,000 4,584 2,478.261 2,860 J 1,741,900 2,850 T/B 44,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,860 2,960 2,830 2,840 -20 24,998,300 71,870,703,000 6,708 991.911 2,850 J 214,300 2,840 T/B 5,292,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,800 2,880 2,790 2,830 30 279,180,500 791,332,946,000 38,008 1,487.243 2,830 T/J 1,102,800 2,820 B 1,099,300 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,750 9,925 9,700 9,800 50 19,272,200 189,071,955,000 11,435 9,972.626 9,800 T/J 11,900 9,775 B 6,800 29 UNTR United Tractors Tbk. XDMO1XNGQ7H200C141------------ 21,725 21,975 21,800 21,900 175 2,323,800 50,828,620,000 3,867 26,071.429 21,900 T/J 10,400 21,825 B 700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,765 1,790 1,740 1,740 -25 14,533,400 25,432,863,500 6,316 44,546.851 1,745 J 8,600 1,740 T/B 97,400 Total 2,873,322,600 4,499,778,685,000 339,793 29,765,600 61,322,900 Jakarta, 27 May 2025 Trading Division