List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 05 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. CDMO1SDAQ73200A121------------ 2,100 2,140 2,090 2,120 20 70,318,400 148,350,145,000 16,203 192.727 2,120 T/J 1,399,000 2,110 B 1,037,700 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,235 1,235 1,200 1,210 -25 13,396,700 16,277,915,000 3,571 4,821.870 1,210 T/J 364,600 1,205 B 263,600 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,425 8,075 7,275 7,900 475 61,734,100 479,882,492,500 18,336 466.077 7,900 T/J 122,600 7,875 B 2,500 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,550 3,620 3,430 3,450 -100 193,549,500 676,306,000,000 39,345 2,274.675 3,460 J 1,227,500 3,450 T/B 1,630,400 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 4,610 4,670 4,610 4,610 0 38,381,400 177,648,440,000 12,428 3,296.695 4,620 J 51,800 4,610 T/B 549,900 6 BRIS Bank Syariah Indonesia Tbk. XDUO1XENRPR100G111------------ 2,550 2,600 2,460 2,570 20 116,604,600 294,370,271,000 31,689 515.873 2,570 T/J 6,632,200 2,560 B 28,000 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 402 426 396 416 14 1,325,324,400 548,973,770,800 32,732 75.559 416 T/J 4,980,900 414 B 6,131,300 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,290 1,530 1,300 1,510 220 917,957,900 1,335,931,438,000 79,515 590.467 1,510 T/J 2,402,800 1,505 B 17,200 9 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3F34000D231------------ 4,940 4,940 4,810 4,860 -80 4,216,400 20,458,435,000 2,670 22,134.171 4,860 T/J 53,100 4,850 B 2,600 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,190 2,220 2,170 2,200 10 5,090,500 11,207,030,000 1,659 111.652 2,210 J 448,500 2,200 T/B 1,272,600 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,825 10,800 10,600 10,700 -125 1,482,700 15,840,502,500 2,347 396.664 10,700 T/J 3,800 10,675 B 10,100 12 INCO Vale Indonesia Tbk. XDMO1SNPM3S100B146------------ 3,870 3,900 3,680 3,710 -160 23,768,200 88,529,311,000 7,143 1,537.059 3,710 T/J 194,500 3,700 B 821,600 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,225 8,275 8,100 8,150 -75 10,392,100 85,222,077,500 8,277 1,395.094 8,200 J 18,200 8,150 T/B 43,000 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,675 6,700 6,400 6,425 -250 8,486,600 55,267,640,000 5,349 331.071 6,450 J 22,100 6,425 T/B 18,100 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,070 2,090 2,030 2,080 10 8,142,900 16,754,452,000 2,508 594.286 2,080 T/J 104,400 2,070 B 25,300 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,600 1,600 1,545 1,600 0 34,653,900 54,379,858,500 5,079 15,605.189 1,600 T/J 210,300 1,590 B 1,000 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,270 1,280 1,240 1,260 -10 13,913,300 17,499,988,500 2,624 2,021.985 1,265 J 39,800 1,260 T/B 12,670,800 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 452 535 442 450 -2 1,606,007,000 784,797,294,400 90,124 56.604 450 T/J 3,396,800 448 B 3,323,700 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,240 2,290 2,150 2,160 -80 74,055,300 163,466,922,000 15,293 576.283 2,170 J 117,900 2,160 T/B 843,700 20 MEDC Medco Energi Internasional Tbk. --UO1SDMM1K200A111------------ 1,245 1,260 1,225 1,250 5 24,429,800 30,440,097,500 6,230 2,595.784 1,250 T/J 592,400 1,245 B 368,400 21 PANI Pantai Indah Kapuk Dua Tbk. XDUO2K30F00100H111------------ 10,925 11,100 10,775 10,900 -25 3,826,200 41,584,132,500 3,443 142,130.656 10,900 T/J 25,900 10,875 B 1,500 22 PGAS Perusahaan Gas Negara Tbk. CDMO1XDLXMD200A112------------ 1,840 1,850 1,820 1,835 -5 37,769,600 69,241,837,500 6,894 611.667 1,840 J 4,827,600 1,835 T/B 274,700 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,310 1,350 1,300 1,335 25 134,376,100 178,613,802,000 14,944 152.571 1,335 T/J 1,032,200 1,330 B 654,900 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,850 2,890 2,840 2,870 20 24,750,100 70,885,445,000 4,723 2,495.652 2,870 T/J 147,300 2,860 B 1,028,900 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 2,900 3,030 2,900 2,930 30 43,334,300 128,630,050,000 12,460 23,483.209 2,940 J 209,200 2,930 T/B 528,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,790 2,780 2,700 2,740 -50 12,437,800 33,937,481,000 3,744 956.985 2,750 J 29,600 2,740 T/B 135,100 27 TLKM Telkom Indonesia (Persero) Tbk. CDMO1XDSWW4000J312------------ 2,820 2,850 2,820 2,840 20 95,008,500 269,720,753,000 12,449 1,492.498 2,850 J 3,986,000 2,840 T/B 1,204,200 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,225 9,675 9,300 9,575 350 21,034,600 200,484,037,500 17,391 9,743.663 9,575 T/J 29,700 9,550 B 9,800 29 UNTR United Tractors Tbk. XDMO1XNGQ7S200C141------------ 21,400 21,625 21,400 21,425 25 2,769,600 59,509,657,500 4,179 25,505.952 21,450 J 34,800 21,425 T/B 6,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,645 1,655 1,605 1,625 -20 17,144,300 27,848,205,500 6,516 41,602.663 1,625 T/J 609,300 1,620 B 56,500 Total 4,944,356,800 6,102,059,482,700 469,865 33,314,800 32,961,400 Jakarta, 05 June 2025 Trading Division