List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 04 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------------ 2,100 2,170 2,100 2,100 0 105,923,900 224,580,085,000 22,415 190.909 2,110 J 133,700 2,100 T/B 1,790,700 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,265 1,270 1,235 1,235 -30 16,382,100 20,370,480,000 3,866 4,921.495 1,240 J 16,700 1,235 T/B 49,800 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,925 7,425 6,925 7,425 500 76,041,200 549,785,170,000 17,577 438.053 7,450 J 248,700 7,425 T/B 170,800 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,360 3,660 3,390 3,550 190 422,549,000 1,497,806,576,000 63,114 2,340.608 3,560 J 1,367,700 3,550 T/B 3,711,700 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 4,700 4,760 4,610 4,610 -90 55,901,000 259,543,635,000 17,789 3,296.695 4,620 J 200 4,610 T/B 136,400 6 BRIS Bank Syariah Indonesia Tbk. XDUO1XENRPR100G111------------ 2,780 2,810 2,520 2,550 -230 138,022,200 362,062,457,000 35,832 511.858 2,560 J 389,900 2,550 T/B 1,845,200 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 386 414 388 402 16 1,065,630,700 428,676,987,000 33,793 73.016 404 J 7,715,200 402 T/B 781,500 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,290 1,300 1,260 1,290 0 142,081,500 181,842,792,000 12,715 504.438 1,290 T/J 1,583,500 1,285 B 3,258,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,790 4,940 4,780 4,940 150 6,848,900 33,482,772,000 3,518 22,498.520 4,940 T/J 89,800 4,910 B 1,000 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,160 2,190 2,160 2,190 30 3,954,800 8,598,451,000 1,664 111.144 2,190 T/J 160,500 2,180 B 132,000 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,625 10,825 10,600 10,825 200 3,186,300 34,272,230,000 2,971 401.297 10,825 T/J 46,800 10,700 B 100 12 INCO Vale Indonesia Tbk. XDMO1SNPM3S100B146------------ 3,590 3,920 3,610 3,870 280 47,796,900 182,321,688,000 13,272 1,603.348 3,870 T/J 104,200 3,860 B 168,600 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,825 8,225 7,875 8,225 400 19,738,900 160,429,302,500 9,852 1,407.932 8,225 T/J 640,500 8,200 B 2,000 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,200 6,675 6,200 6,675 475 16,441,500 107,162,780,000 6,395 343.953 6,675 T/J 284,500 6,650 B 1,600 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,080 2,100 2,030 2,070 -10 15,379,400 31,769,387,000 4,081 591.429 2,070 T/J 1,586,400 2,060 B 4,100 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,550 1,600 1,525 1,600 50 55,364,000 86,729,044,500 7,395 15,605.189 1,600 T/J 398,900 1,595 B 1,300 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,270 1,295 1,270 1,270 0 4,595,700 5,867,789,500 2,174 2,038.033 1,275 J 16,200 1,270 T/B 199,300 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 362 452 364 452 90 1,537,225,300 643,173,692,200 66,378 56.855 0 J 0 452 T/B 37,154,900 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,070 2,260 2,080 2,240 170 187,577,200 412,108,009,000 26,898 597.627 2,240 T/J 344,500 2,230 B 671,900 20 MEDC Medco Energi Internasional Tbk. --UO1SDMM1K200A111------------ 1,255 1,270 1,240 1,245 -10 29,159,200 36,407,481,500 7,221 2,585.401 1,245 T/J 46,100 1,240 B 8,400 21 PANI Pantai Indah Kapuk Dua Tbk. XDUO2K30F00100H111------------ 10,775 11,125 10,750 10,925 150 6,832,400 74,913,670,000 5,834 142,456.644 10,925 T/J 16,000 10,900 B 2,100 22 PGAS Perusahaan Gas Negara Tbk. CDMO1XDLXMD200A112------------ 1,855 1,870 1,825 1,840 -15 48,378,500 88,911,248,500 11,529 613.333 1,840 T/J 60,800 1,835 B 25,400 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,315 1,365 1,290 1,310 -5 127,540,900 168,775,133,000 13,664 149.714 1,310 T/J 121,600 1,305 B 534,300 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,860 2,870 2,840 2,850 -10 13,894,600 39,626,393,000 4,225 2,478.261 2,860 J 565,700 2,850 T/B 18,400 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,010 3,040 2,900 2,900 -110 40,726,800 120,489,297,000 14,644 23,242.767 2,910 J 69,900 2,900 T/B 369,900 26 SMGR Semen Indonesia (Persero) Tbk. CDMO1SNVVM6100B121------------ 2,830 2,890 2,760 2,790 -40 12,332,600 34,513,247,000 4,258 974.448 2,800 J 100,100 2,790 T/B 513,500 27 TLKM Telkom Indonesia (Persero) Tbk. CDMO1XDSWW4000J312------------ 2,800 2,860 2,810 2,820 20 125,006,700 353,775,675,000 16,612 1,481.988 2,830 J 804,800 2,820 T/B 554,000 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,125 9,325 9,125 9,225 100 12,062,700 111,289,757,500 7,478 9,387.498 9,250 J 11,700 9,225 T/B 25,800 29 UNTR United Tractors Tbk. XDMO1XNGQ7S200C141------------ 21,400 21,500 21,250 21,400 0 5,321,500 113,560,787,500 9,236 25,476.190 21,400 T/J 37,800 21,375 B 500 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,690 1,735 1,640 1,645 -45 31,712,900 53,548,559,000 6,861 42,114.695 1,650 J 49,800 1,645 T/B 35,400 Total 4,373,609,300 6,426,394,576,700 453,261 17,012,200 52,168,800 Jakarta, 04 June 2025 Trading Division