List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 28 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------------ 590 595 570 575 -15 67,376,000 38,802,669,000 7,448 701.220 580 J 3,693,000 575 T/B 815,700 2 ADMR Adaro Minerals Indonesia Tbk. --MO1S3EM30000A121------------ 1,075 1,100 1,030 1,030 -45 65,594,200 69,126,032,500 8,611 1,030.000 1,035 J 20,000 1,030 T/B 2,525,100 3 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 2,290 2,360 2,180 2,200 -90 351,823,900 788,456,647,000 47,506 200.000 2,210 J 765,100 2,200 T/B 512,500 4 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,290 1,305 1,275 1,275 -15 19,460,200 25,042,047,500 4,018 5,080.896 1,285 J 13,700 1,275 T/B 932,900 5 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,900 7,075 6,875 6,925 25 38,375,500 267,194,512,500 9,343 408.555 6,950 J 13,400 6,925 T/B 188,800 6 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,030 3,220 3,030 3,110 80 285,387,300 898,535,678,000 39,864 2,050.504 3,120 J 114,000 3,110 T/B 6,126,700 7 ASII Astra International Tbk. XDMO1XDAQ76200C311------------ 4,700 4,850 4,660 4,850 150 188,036,300 905,982,361,000 12,170 3,468.324 4,860 J 974,800 4,850 T/B 71,500 8 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,950 3,020 2,950 3,000 50 54,043,600 162,105,966,000 7,420 602.186 3,000 T/J 321,900 2,990 B 61,800 9 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 400 400 384 390 -10 673,074,400 262,126,224,800 27,742 70.836 390 T/J 11,134,100 388 B 585,600 10 CPIN Charoen Pokphand Indonesia Tbk CDMO1XD3F3D000D231------------ 4,840 4,870 4,790 4,840 0 17,176,300 83,068,203,000 3,995 22,043.084 4,840 T/J 712,800 4,820 B 600 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM48200J321------------ 2,180 2,210 2,160 2,200 20 13,214,100 28,908,102,000 1,390 111.652 2,200 T/J 459,300 2,180 B 800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 11,125 11,225 10,900 10,900 -225 7,578,200 83,023,187,500 2,788 404.078 10,925 J 2,500 10,900 T/B 492,500 13 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,520 3,650 3,500 3,510 -10 24,858,300 88,397,886,000 6,628 1,454.199 3,520 J 112,500 3,510 T/B 69,100 14 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,875 7,950 7,775 7,875 0 13,336,000 104,839,952,500 4,479 1,348.020 7,900 J 523,200 7,875 T/B 5,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,325 6,425 6,225 6,425 100 7,073,600 44,972,287,500 3,574 331.071 6,425 T/J 246,600 6,400 B 2,100 16 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,150 2,180 2,090 2,090 -60 20,327,200 43,003,897,000 4,892 597.143 2,100 J 78,200 2,090 T/B 54,600 17 KLBF Kalbe Farma Tbk. CDMO1XNAFAS200F211------------ 1,570 1,570 1,495 1,515 -55 162,559,500 246,787,432,000 11,443 14,776.163 1,520 J 11,900 1,515 T/B 3,729,500 18 MAPI Mitra Adiperkasa Tbk. --MO1XDCM4D600E741------------ 1,350 1,360 1,300 1,300 -50 30,529,500 40,183,847,000 5,576 2,086.175 1,305 J 108,100 1,300 T/B 86,100 19 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 354 376 352 360 6 1,024,088,600 372,310,747,000 23,734 45.283 362 J 739,800 360 T/B 2,740,800 20 MDKA Merdeka Copper Gold Tbk. --MO1SDQM00100B146------------ 2,040 2,080 2,020 2,020 -20 64,301,800 131,234,407,000 8,641 538.931 2,030 J 89,400 2,020 T/B 940,100 21 MEDC Medco Energi Internasional Tbk. --MO1SDMM18200A111---L-------- 1,255 1,280 1,225 1,230 -25 33,700,500 42,308,053,000 4,270 2,554.252 1,230 T/J 24,300 1,225 B 124,700 22 PANI Pantai Indah Kapuk Dua Tbk. XDUO2K30F00100H111------------ 10,725 10,825 10,700 10,700 -25 3,099,700 33,301,672,500 2,370 139,522.754 10,725 J 11,300 10,700 T/B 74,100 23 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,825 1,895 1,810 1,820 -5 293,189,500 543,124,829,000 23,818 606.667 1,825 J 200 1,820 T/B 4,695,700 24 PGEO Pertamina Geothermal Energy Tbk. --MO1S3JVFH000J411------------ 1,345 1,355 1,310 1,350 5 75,770,500 100,837,342,000 10,119 154.286 1,350 T/J 14,446,300 1,340 B 6,400 25 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,850 2,900 2,860 2,890 40 30,732,700 88,615,457,000 6,356 2,513.043 2,890 T/J 35,900 2,880 B 936,700 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,840 2,880 2,810 2,810 -30 19,659,200 55,813,953,000 3,877 981.433 2,820 J 8,900 2,810 T/B 222,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 2,830 2,870 2,800 2,820 -10 531,309,500 1,502,612,536,000 28,445 1,481.988 2,830 J 905,000 2,820 T/B 15,545,800 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,800 9,900 9,325 9,325 -475 76,677,600 722,740,207,500 15,018 9,489.259 9,325 T/J 13,574,900 9,300 B 220,600 29 UNTR United Tractors Tbk. XDMO1XNGQ7H200C141------------ 21,900 22,450 21,800 22,450 550 7,558,800 168,062,035,000 6,901 26,726.190 22,450 T/J 604,200 22,000 B 200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,740 1,750 1,710 1,730 -10 25,197,600 43,566,172,500 4,412 44,290.835 1,735 J 313,500 1,730 T/B 253,000 Total 4,225,110,100 7,985,084,344,300 346,848 50,058,800 42,021,500 Jakarta, 28 May 2025 Trading Division