List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 02 June 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 ADRO Alamtri Resources Indonesia Tbk. --MO1SDAQ73200A121------------ 2,200 2,210 2,110 2,130 -70 137,729,200 295,106,387,000 31,697 193.636 2,140 J 133,700 2,130 T/B 1,374,100 2 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,275 1,280 1,205 1,235 -40 18,308,900 22,504,449,000 7,110 4,921.495 1,235 T/J 663,600 1,230 B 28,100 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,925 6,950 6,700 6,900 -25 19,179,700 131,512,995,000 8,198 407.080 6,925 J 91,700 6,900 T/B 18,800 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,110 3,330 3,160 3,320 210 324,002,700 1,051,871,625,000 47,655 2,188.963 3,330 J 1,713,000 3,320 T/B 3,627,800 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 4,850 4,800 4,730 4,780 -70 115,876,200 552,234,844,000 23,757 3,418.266 4,790 J 839,700 4,780 T/B 55,000 6 BRIS Bank Syariah Indonesia Tbk. XDUO1XENRPR100G111------------ 3,000 3,000 2,780 2,790 -210 85,384,200 242,154,377,000 26,410 560.033 2,800 J 85,500 2,790 T/B 1,685,100 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 390 394 374 388 -2 836,814,600 321,880,170,400 24,426 70.473 390 J 6,294,400 388 T/B 6,163,100 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,260 1,285 1,200 1,250 -10 310,723,900 383,932,187,500 28,334 488.797 1,250 T/J 3,267,600 1,245 B 988,400 9 CPIN Charoen Pokphand Indonesia Tbk CDMO1XD3F34000D231------------ 4,840 5,000 4,840 4,890 50 10,781,300 52,841,965,000 5,862 22,270.802 4,890 T/J 430,500 4,880 B 12,000 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,200 2,200 2,150 2,180 -20 14,385,700 31,382,313,000 2,073 110.637 2,190 J 42,200 2,180 T/B 11,800 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,900 10,900 10,550 10,800 -100 10,667,100 114,735,900,000 5,296 400.371 10,825 J 3,100 10,775 B 233,200 12 INCO Vale Indonesia Tbk. XDMO1SNPM3S100B146------------ 3,510 3,540 3,450 3,530 20 12,540,300 43,957,075,000 4,195 1,462.485 3,540 J 270,100 3,530 T/B 224,000 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,875 7,950 7,650 7,675 -200 9,732,500 75,151,907,500 5,965 1,313.785 7,700 J 63,100 7,675 T/B 16,600 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,425 6,425 6,200 6,250 -175 5,792,400 36,207,582,500 3,684 322.054 6,275 J 31,800 6,250 T/B 27,800 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,090 2,110 2,010 2,070 -20 19,769,200 40,820,355,000 5,280 591.429 2,070 T/J 1,500 2,060 B 52,000 16 KLBF Kalbe Farma Tbk. CDMO1XNAFAH200F211------------ 1,515 1,565 1,475 1,560 45 62,511,300 96,342,607,000 14,911 15,215.059 1,560 T/J 632,400 1,555 B 44,800 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,300 1,330 1,265 1,285 -15 18,221,900 23,568,215,000 4,073 2,062.104 1,290 J 1,100 1,285 T/B 140,900 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 360 368 352 354 -6 168,020,800 60,165,677,000 10,841 44.528 356 J 2,094,500 354 T/B 1,538,600 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,020 2,140 1,965 2,120 100 142,590,300 293,490,527,000 25,701 565.611 2,130 J 2,053,200 2,120 T/B 162,300 20 MEDC Medco Energi Internasional Tbk. --UO1SDMM1K200A111---L-------- 1,230 1,245 1,165 1,240 10 52,548,000 63,307,435,000 6,474 2,575.018 1,240 T/J 2,073,600 1,235 B 35,700 21 PANI Pantai Indah Kapuk Dua Tbk. XDUO2K30F00100H111------------ 10,700 10,775 10,425 10,450 -250 5,166,000 54,380,950,000 5,676 136,262.877 10,450 T/J 37,500 10,425 B 106,500 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,820 1,840 1,810 1,820 0 68,459,800 124,494,054,500 10,900 606.667 1,820 T/J 627,200 1,815 B 34,300 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,350 1,350 1,290 1,305 -45 79,937,400 104,771,132,500 11,782 149.143 1,310 J 555,600 1,305 T/B 625,100 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,890 2,900 2,840 2,860 -30 23,519,300 67,167,960,000 6,486 2,486.957 2,870 J 310,200 2,860 T/B 724,000 25 PTRO Petrosea Tbk. XDMO1K3F400000A132------------ 3,100 3,170 3,040 3,050 -50 37,417,300 116,006,065,000 13,357 24,444.979 3,060 J 466,000 3,050 T/B 1,000 26 SMGR Semen Indonesia (Persero) Tbk. CDMO1SNVVM6100B121------------ 2,810 2,830 2,730 2,760 -50 14,098,800 39,023,217,000 4,787 963.970 2,760 T/J 142,400 2,750 B 6,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,820 2,820 2,750 2,780 -40 211,393,400 587,917,822,000 23,972 1,460.966 2,790 J 526,500 2,780 T/B 118,800 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,325 9,650 9,100 9,300 -25 27,252,900 254,438,990,000 16,770 9,463.819 9,300 T/J 57,200 9,275 B 18,600 29 UNTR United Tractors Tbk. XDMO1XNGQ7S200C141------------ 22,450 22,350 21,800 21,900 -550 5,007,400 109,660,772,500 7,270 26,071.429 21,900 T/J 46,600 21,875 B 200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,730 1,765 1,710 1,730 0 26,515,500 45,860,869,000 8,513 44,290.835 1,730 T/J 463,300 1,720 B 11,000 Total 2,874,348,000 5,436,890,426,400 401,455 24,018,800 18,086,400 Jakarta, 02 June 2025 Trading Division