List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 10 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------------ 2,120 2,140 2,080 2,110 -10 112,227,000 236,392,485,000 24,643 191.818 2,120 J 4,607,200 2,110 T/B 32,200 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,210 1,255 1,200 1,220 10 42,485,200 51,869,137,500 7,570 4,861.720 1,220 T/J 100 1,215 B 71,900 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,900 8,075 7,775 8,000 100 40,123,900 318,547,745,000 12,259 471.976 8,000 T/J 50,800 7,950 B 1,400 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,450 3,420 3,230 3,260 -190 437,510,400 1,445,348,608,000 70,599 2,149.403 3,270 J 1,711,500 3,260 T/B 6,158,800 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 4,610 4,670 4,600 4,600 -10 60,469,600 279,891,241,000 14,474 3,289.544 4,610 J 156,400 4,600 T/B 930,300 6 BRIS Bank Syariah Indonesia Tbk. XDUO1XENRPR100G111------------ 2,570 2,630 2,530 2,550 -20 71,463,800 183,397,661,000 16,213 511.858 2,560 J 305,000 2,550 T/B 11,043,300 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 416 446 404 432 16 1,950,026,200 836,931,024,200 52,507 78.465 432 T/J 7,225,800 430 B 1,130,500 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,510 1,610 1,500 1,505 -5 659,353,300 1,026,744,786,000 65,767 588.511 1,510 J 1,167,700 1,505 T/B 120,200 9 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3F34000D231------------ 4,860 4,880 4,770 4,830 -30 4,900,400 23,617,589,000 2,893 21,997.541 4,830 T/J 153,200 4,810 B 2,100 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,200 2,210 2,170 2,180 -20 7,097,000 15,490,320,000 1,909 110.637 2,190 J 200 2,180 T/B 739,000 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,700 10,750 10,500 10,650 -50 4,733,600 50,261,332,500 3,634 394.810 10,650 T/J 132,400 10,600 B 20,000 12 INCO Vale Indonesia Tbk. XDMO1SNPM3S100B146------------ 3,710 3,730 3,400 3,500 -210 50,171,100 176,416,253,000 14,739 1,450.056 3,510 J 84,200 3,500 T/B 122,100 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,150 8,250 8,125 8,200 50 7,197,900 58,922,300,000 4,736 1,403.653 8,200 T/J 509,100 8,175 B 35,600 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,425 6,675 6,425 6,500 75 8,696,400 56,840,105,000 3,385 334.936 6,500 T/J 120,300 6,475 B 80,500 15 ISAT Indosat Tbk. CDMO1XD8F2D200J321------------ 2,080 2,130 2,080 2,110 30 14,890,500 31,319,815,000 4,578 602.857 2,110 T/J 40,000 2,100 B 52,800 16 KLBF Kalbe Farma Tbk. XDMO1XNAFAH200F211------------ 1,600 1,595 1,550 1,580 -20 40,629,100 63,891,238,000 7,870 15,410.124 1,580 T/J 2,268,300 1,575 B 3,300 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,260 1,290 1,250 1,280 20 11,160,100 14,271,150,500 2,035 2,054.080 1,285 J 102,700 1,280 T/B 15,601,800 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 450 468 412 414 -36 792,921,200 344,548,774,200 44,035 52.075 416 J 544,800 414 T/B 6,788,000 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,160 2,190 2,090 2,140 -20 47,349,400 101,345,669,000 10,250 570.947 2,150 J 91,800 2,140 T/B 577,900 20 MEDC Medco Energi Internasional Tbk. CDUO1SDMM1K200A111------------ 1,250 1,315 1,250 1,280 30 73,665,900 95,147,004,000 8,016 2,658.083 1,285 J 170,300 1,280 T/B 74,500 21 PANI Pantai Indah Kapuk Dua Tbk. XDUO2K30F00100H111------------ 10,900 10,900 10,575 10,650 -250 5,489,600 58,555,865,000 8,770 138,870.778 10,675 J 4,300 10,650 T/B 325,100 22 PGAS Perusahaan Gas Negara Tbk. CDMO1XDLXMD200A112------------ 1,835 1,895 1,840 1,875 40 117,597,000 220,341,994,500 13,374 625.000 1,875 T/J 806,700 1,870 B 233,700 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,335 1,430 1,350 1,360 25 264,597,100 369,117,788,500 26,954 155.429 1,365 J 21,700 1,360 T/B 2,725,900 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,870 2,960 2,870 2,960 90 52,866,600 155,341,593,000 10,166 2,573.913 2,960 T/J 327,200 2,950 B 640,000 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 2,930 3,200 2,940 3,200 270 102,406,600 315,478,665,000 24,814 25,647.191 3,210 J 360,000 3,200 T/B 2,648,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,740 2,950 2,740 2,870 130 25,335,600 73,319,182,000 7,321 1,002.389 2,870 T/J 10,400 2,860 B 7,200 27 TLKM Telkom Indonesia (Persero) Tbk. CDMO1XDSWW4000J312------------ 2,840 2,920 2,880 2,910 70 213,564,000 620,229,533,000 23,304 1,529.285 2,920 J 6,281,100 2,910 T/B 4,744,400 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,575 10,600 9,650 10,525 950 43,086,000 438,916,087,500 30,585 10,710.397 10,550 J 457,500 10,525 T/B 68,100 29 UNTR United Tractors Tbk. XDMO1XNGQ7S200C141------------ 21,425 21,650 21,400 21,475 50 3,609,400 77,481,445,000 4,387 25,565.476 21,475 T/J 7,200 21,450 B 4,400 30 UNVR Unilever Indonesia Tbk. CDMO1SN3Q4H000D421------------ 1,625 1,665 1,610 1,620 -5 16,264,300 26,486,172,500 4,715 41,474.654 1,625 J 35,900 1,620 T/B 295,100 Total 5,281,888,200 7,766,462,563,900 526,502 27,753,800 55,278,200 Jakarta, 10 June 2025 Trading Division