List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 11 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------------ 2,110 2,140 2,100 2,120 10 83,175,100 176,212,127,000 17,124 192.727 2,120 T/J 433,000 2,110 B 4,551,700 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,220 1,250 1,215 1,250 30 19,813,000 24,444,721,000 4,863 4,981.270 1,250 T/J 705,300 1,245 B 13,700 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,000 8,025 7,625 8,025 25 27,830,700 218,410,707,500 9,614 473.451 8,025 T/J 51,000 8,000 B 237,200 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,260 3,370 3,210 3,280 20 237,081,700 781,533,168,000 42,409 2,162.590 3,280 T/J 9,445,900 3,270 B 576,500 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 4,600 4,630 4,580 4,610 10 50,550,100 232,907,048,000 10,627 3,296.695 4,610 T/J 237,600 4,600 B 1,334,100 6 BRIS Bank Syariah Indonesia Tbk. XDUO1XENRPR100G111------------ 2,550 2,640 2,550 2,620 70 61,283,200 159,805,175,000 12,552 525.909 2,630 J 374,400 2,620 T/B 216,500 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 432 488 432 484 52 2,646,680,000 1,233,857,809,000 73,747 87.910 484 T/J 31,748,300 482 B 2,415,500 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,505 1,520 1,445 1,495 -10 245,834,800 364,999,544,500 26,831 584.601 1,500 J 1,844,100 1,495 T/B 7,378,900 9 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3F34000D231------------ 4,830 4,920 4,810 4,920 90 6,439,700 31,409,091,000 3,207 22,407.433 4,920 T/J 90,100 4,900 B 4,000 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,180 2,230 2,170 2,220 40 9,225,600 20,362,502,000 1,080 112.667 2,220 T/J 196,300 2,210 B 10,000 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,650 10,750 10,550 10,700 50 5,451,900 58,088,907,500 5,394 396.664 10,725 J 9,900 10,700 T/B 48,800 12 INCO Vale Indonesia Tbk. XDMO1SNPM3S100B146------------ 3,500 3,540 3,370 3,520 20 39,270,300 135,985,353,000 12,813 1,458.342 3,530 J 124,000 3,520 T/B 114,400 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,200 8,500 8,150 8,500 300 20,164,400 168,977,972,500 9,483 1,455.006 8,500 T/J 1,219,500 8,475 B 1,000 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,500 6,650 6,425 6,650 150 6,162,200 40,586,882,500 2,563 342.665 6,650 T/J 182,100 6,625 B 21,600 15 ISAT Indosat Tbk. CDMO1XD8F2D200J321------------ 2,110 2,130 2,070 2,100 -10 9,833,800 20,603,806,000 3,117 600.000 2,100 T/J 552,600 2,090 B 35,800 16 KLBF Kalbe Farma Tbk. XDMO1XNAFAH200F211------------ 1,580 1,580 1,525 1,540 -40 38,326,400 59,174,634,000 7,680 15,019.994 1,545 J 15,200 1,540 T/B 1,700 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,280 1,290 1,260 1,260 -20 4,579,800 5,804,459,000 1,779 2,021.985 1,265 J 100 1,260 T/B 240,300 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 414 482 428 478 64 1,286,586,400 592,652,757,400 56,672 60.126 480 J 4,717,900 478 T/B 8,534,700 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,140 2,260 2,150 2,230 90 61,769,000 136,203,251,000 9,996 594.959 2,230 T/J 4,800 2,220 B 27,000 20 MEDC Medco Energi Internasional Tbk. CDUO1SDMM1K200A111------------ 1,280 1,295 1,270 1,280 0 20,296,500 26,008,903,500 4,444 2,658.083 1,280 T/J 31,100 1,275 B 130,700 21 PANI Pantai Indah Kapuk Dua Tbk. XDUO2K30F00100H111------------ 10,650 11,125 10,625 11,000 350 6,153,600 67,447,902,500 5,543 143,434.607 11,000 T/J 335,600 10,975 B 21,900 22 PGAS Perusahaan Gas Negara Tbk. CDMO1XDLXMD200A112------------ 1,875 1,890 1,860 1,885 10 158,767,600 298,048,849,500 12,617 628.333 1,890 J 4,534,100 1,885 T/B 8,120,400 23 PGEO Pertamina Geothermal Energy Tbk. CDMO1SAJVFH000J411------------ 1,360 1,390 1,345 1,355 -5 84,697,400 115,417,703,500 13,901 154.857 1,355 T/J 161,800 1,350 B 787,700 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,960 3,030 2,960 3,010 50 79,019,800 236,785,603,000 10,568 2,617.391 3,020 J 2,446,100 3,010 T/B 1,258,000 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,200 3,380 3,140 3,160 -40 125,096,500 408,593,854,000 35,738 25,326.601 3,170 J 78,500 3,160 T/B 20,100 26 SMGR Semen Indonesia (Persero) Tbk. XDMO1SNVVM6100B121------------ 2,870 2,910 2,820 2,830 -40 10,224,100 29,071,255,000 3,823 988.418 2,840 J 4,100 2,830 T/B 700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,910 2,810 2,730 2,800 -110 200,609,800 556,655,165,000 23,036 1,471.477 2,800 T/J 1,556,700 2,790 B 28,300 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 10,525 10,625 9,900 10,250 -275 33,874,100 344,396,195,000 19,494 10,430.553 10,250 T/J 110,100 10,200 B 200 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,475 21,775 21,300 21,625 150 3,822,900 82,308,497,500 5,640 25,744.048 21,650 J 1,000 21,625 T/B 13,300 30 UNVR Unilever Indonesia Tbk. CDMO1SN3Q4H000D421------------ 1,620 1,635 1,595 1,615 -5 23,130,800 37,239,064,000 4,857 41,346.646 1,615 T/J 38,600 1,610 B 50,500 Total 5,605,751,200 6,663,992,908,400 451,212 61,249,800 36,195,200 Jakarta, 11 June 2025 Trading Division