List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 12 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 2,150 2,100 2,120 0 117,397,600 248,585,699,000 19,012 192.727 2,130 J 2,903,100 2,120 T/B 5,375,000 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,250 1,300 1,265 1,285 35 30,722,400 39,461,607,500 7,299 5,120.746 1,285 T/J 115,100 1,280 B 159,300 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,025 8,300 8,000 8,200 175 37,564,900 307,206,467,500 9,952 483.776 8,225 J 203,400 8,200 T/B 41,300 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,280 3,330 3,130 3,170 -110 249,105,300 805,363,274,000 40,373 2,090.064 3,180 J 2,197,400 3,170 T/B 902,000 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 4,610 4,620 4,560 4,560 -50 54,629,900 250,125,469,000 11,926 3,260.940 4,580 J 200 4,560 T/B 1,063,800 6 BRIS Bank Syariah Indonesia Tbk. XDUO1XENRPR100G111------------ 2,620 2,650 2,600 2,620 0 24,985,600 65,482,013,000 6,934 525.909 2,630 J 1,108,100 2,620 T/B 9,837,700 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 484 500 474 494 10 1,789,864,700 878,450,329,600 57,182 89.726 496 J 20,124,700 494 T/B 11,940,700 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,495 1,570 1,475 1,485 -10 312,631,900 475,439,620,000 30,001 580.691 1,490 J 272,900 1,485 T/B 5,505,700 9 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3F34000D231------------ 4,920 4,980 4,930 4,970 50 5,017,300 24,867,710,000 2,549 22,635.151 4,970 T/J 372,700 4,950 B 11,100 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,220 2,230 2,180 2,190 -30 4,713,200 10,333,369,000 986 111.144 2,200 J 217,000 2,190 T/B 10,600 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,700 10,825 10,600 10,675 -25 4,172,700 44,705,645,000 2,619 395.737 10,700 J 13,000 10,675 T/B 438,000 12 INCO Vale Indonesia Tbk. XDMO1SNPM3S100B146------------ 3,520 3,520 3,440 3,460 -60 16,121,900 55,825,741,000 5,612 1,433.484 3,470 J 140,300 3,460 T/B 56,400 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,500 8,400 8,225 8,225 -275 10,971,300 90,796,670,000 7,721 1,407.932 8,250 J 4,900 8,225 T/B 232,700 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,650 6,650 6,400 6,500 -150 7,966,400 51,962,880,000 3,033 334.936 6,525 J 100 6,500 T/B 121,200 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,100 2,120 2,010 2,060 -40 13,853,400 28,613,013,000 3,650 588.571 2,070 J 161,200 2,060 T/B 22,900 16 KLBF Kalbe Farma Tbk. XDMO1XNAFAH200F211------------ 1,540 1,550 1,525 1,535 -5 31,893,000 48,969,497,000 3,873 14,971.228 1,535 T/J 200 1,530 B 33,100 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,260 1,270 1,250 1,265 5 7,699,400 9,707,902,000 1,955 2,030.009 1,270 J 91,100 1,265 T/B 17,389,000 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 478 490 458 460 -18 411,567,600 193,454,951,400 29,268 57.862 462 J 1,319,700 460 T/B 7,342,500 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,230 2,250 2,170 2,190 -40 31,088,400 68,374,282,000 6,928 584.287 2,190 T/J 96,700 2,180 B 265,300 20 MEDC Medco Energi Internasional Tbk. CDUO1SDMM1K200A111------------ 1,280 1,340 1,280 1,280 0 47,157,200 61,576,944,500 6,171 2,658.083 1,285 J 593,400 1,280 T/B 840,500 21 PANI Pantai Indah Kapuk Dua Tbk. XDUO2K30F00100H111------------ 11,000 11,100 10,825 10,900 -100 3,542,400 38,654,270,000 3,766 142,130.656 10,900 T/J 12,000 10,875 B 25,500 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,885 1,720 1,680 1,680 -205 153,459,400 260,853,714,500 22,954 560.000 1,685 J 1,768,000 1,680 T/B 357,300 23 PGEO Pertamina Geothermal Energy Tbk. CDMO1SAJVFH000J411------------ 1,355 1,495 1,335 1,495 140 267,989,300 379,653,043,000 21,147 170.857 1,500 J 4,660,200 1,495 T/B 6,904,900 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 3,010 3,070 2,890 2,980 -30 122,174,600 365,170,939,000 21,000 2,591.304 2,980 T/J 2,128,300 2,970 B 479,700 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,160 3,230 3,120 3,140 -20 31,080,700 98,489,472,000 8,921 25,166.306 3,150 J 29,700 3,140 T/B 145,500 26 SMGR Semen Indonesia (Persero) Tbk. XDMO1SNVVM6100B121------------ 2,830 2,930 2,790 2,920 90 19,001,300 54,681,214,000 5,348 1,019.852 2,920 T/J 261,900 2,910 B 120,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,800 2,830 2,750 2,780 -20 97,099,100 270,374,285,000 11,372 1,460.966 2,780 T/J 1,320,000 2,770 B 8,800 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 10,250 10,425 9,850 9,900 -350 19,498,200 196,927,920,000 10,792 10,074.388 9,900 T/J 385,200 9,875 B 101,300 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,625 21,675 21,450 21,625 0 3,581,300 77,318,980,000 4,454 25,744.048 21,625 T/J 96,600 21,600 B 21,700 30 UNVR Unilever Indonesia Tbk. CDMO1SN3Q4H000D421------------ 1,615 1,650 1,600 1,625 10 23,384,800 37,935,047,500 3,996 41,602.663 1,625 T/J 21,800 1,620 B 242,200 Total 3,949,935,200 5,539,361,969,500 370,794 40,618,900 69,995,800 Jakarta, 12 June 2025 Trading Division