List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 03 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------------ 2,130 2,170 2,090 2,100 -30 102,070,000 215,990,729,000 24,071 190.909 2,110 J 240,700 2,100 T/B 895,300 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,235 1,265 1,215 1,265 30 22,336,000 27,884,193,500 4,407 5,041.046 1,270 J 161,300 1,265 T/B 696,100 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,900 7,025 6,875 6,925 25 26,477,700 184,208,152,500 7,359 408.555 6,950 J 1,100 6,925 T/B 3,900 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,320 3,390 3,260 3,360 40 278,458,600 931,639,790,000 43,757 2,215.336 3,360 T/J 2,045,900 3,350 B 198,500 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 4,780 4,760 4,650 4,700 -80 51,574,100 241,988,665,000 13,101 3,361.056 4,710 J 91,900 4,700 T/B 9,900 6 BRIS Bank Syariah Indonesia Tbk. XDUO1XENRPR100G111------------ 2,790 2,870 2,730 2,780 -10 61,669,900 171,542,547,000 18,894 558.026 2,780 T/J 270,100 2,770 B 76,900 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 388 400 386 386 -2 672,076,200 264,054,685,800 20,480 70.110 388 J 1,845,600 386 T/B 14,651,300 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,250 1,305 1,235 1,290 40 335,569,100 429,285,875,000 27,643 504.438 1,290 T/J 359,900 1,285 B 935,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,890 4,830 4,760 4,790 -100 7,302,900 34,935,518,000 4,005 21,815.366 4,790 T/J 145,700 4,780 B 2,100 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,180 2,170 2,150 2,160 -20 4,430,800 9,585,628,000 1,743 109.622 2,160 T/J 21,300 2,150 B 1,475,600 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,800 10,850 10,600 10,625 -175 2,685,000 28,612,822,500 2,876 393.883 10,650 J 300 10,625 T/B 860,700 12 INCO Vale Indonesia Tbk. XDMO1SNPM3S100B146------------ 3,530 3,640 3,540 3,590 60 17,136,600 61,459,500,000 5,551 1,487.343 3,590 T/J 199,400 3,580 B 31,900 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,675 7,875 7,650 7,825 150 8,012,300 62,409,310,000 5,298 1,339.461 7,850 J 25,900 7,800 B 54,100 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,250 6,275 6,050 6,200 -50 5,275,700 32,495,165,000 2,394 319.477 6,225 J 14,100 6,200 T/B 24,600 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,070 2,080 2,010 2,080 10 17,367,600 35,507,580,000 3,685 594.286 2,080 T/J 369,000 2,060 B 3,800 16 KLBF Kalbe Farma Tbk. CDMO1XNAFAH200F211------------ 1,560 1,585 1,530 1,550 -10 41,513,300 64,398,776,500 8,477 15,117.527 1,555 J 50,600 1,550 T/B 94,800 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,285 1,310 1,265 1,270 -15 8,776,600 11,200,647,000 2,676 2,038.033 1,275 J 1,900 1,270 T/B 74,800 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 354 362 352 362 8 129,902,400 46,552,162,200 5,421 45.535 364 J 3,452,300 362 T/B 4,747,200 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,120 2,170 2,070 2,070 -50 85,692,300 181,474,519,000 14,918 552.271 2,080 J 245,100 2,070 T/B 259,400 20 MEDC Medco Energi Internasional Tbk. --UO1SDMM1K200A111------------ 1,240 1,285 1,225 1,255 15 63,368,100 80,131,027,000 7,805 2,606.168 1,255 T/J 5,115,300 1,250 B 1,097,600 21 PANI Pantai Indah Kapuk Dua Tbk. XDUO2K30F00100H111------------ 10,450 11,000 10,225 10,775 325 7,955,200 84,852,725,000 7,928 140,500.717 10,800 J 77,400 10,775 T/B 176,000 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,820 1,865 1,810 1,855 35 67,261,200 123,900,734,000 8,911 618.333 1,855 T/J 473,100 1,850 B 70,300 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,305 1,355 1,300 1,315 10 97,197,100 129,635,980,500 8,805 150.286 1,315 T/J 28,400 1,310 B 1,119,100 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,860 2,880 2,840 2,860 0 13,790,600 39,399,828,000 4,010 2,486.957 2,860 T/J 431,000 2,850 B 1,781,500 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,050 3,070 2,980 3,010 -40 23,131,600 70,116,107,000 7,363 24,124.389 3,020 J 40,300 3,010 T/B 781,200 26 SMGR Semen Indonesia (Persero) Tbk. CDMO1SNVVM6100B121------------ 2,760 2,840 2,710 2,830 70 11,092,900 31,023,983,000 3,750 988.418 2,840 J 240,400 2,830 T/B 200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,780 2,830 2,730 2,800 20 142,896,600 398,374,313,000 15,219 1,471.477 2,810 J 594,200 2,800 T/B 15,300 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,300 9,450 9,125 9,125 -175 13,054,800 120,477,190,000 8,788 9,285.736 9,150 J 155,300 9,125 T/B 278,100 29 UNTR United Tractors Tbk. XDMO1XNGQ7S200C141------------ 21,900 21,950 21,400 21,400 -500 5,893,200 126,592,752,500 9,316 25,476.190 21,450 J 500 21,400 T/B 653,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,730 1,765 1,685 1,690 -40 31,456,000 54,110,709,500 7,055 43,266.769 1,690 T/J 125,400 1,685 B 590,900 Total 2,355,424,400 4,293,841,615,500 305,706 16,823,400 31,659,400 Jakarta, 03 June 2025 Trading Division