List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 13 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------------ 2,120 2,030 1,950 1,995 -125 131,136,900 260,908,731,500 32,922 181.364 2,000 J 2,684,500 1,995 T/B 1,664,500 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,285 1,350 1,315 1,315 30 40,347,700 53,650,387,500 9,034 5,240.296 1,315 T/J 12,400 1,310 B 602,800 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,200 8,300 8,050 8,200 0 26,709,400 218,947,835,000 9,520 483.776 8,200 T/J 222,900 8,175 B 5,400 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,170 3,340 3,240 3,300 130 224,736,200 738,171,372,000 30,961 2,175.776 3,300 T/J 220,400 3,290 B 370,000 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 4,560 4,600 4,560 4,570 10 38,510,500 176,269,065,000 11,354 3,268.091 4,580 J 40,100 4,570 T/B 69,900 6 BRIS Bank Syariah Indonesia Tbk. XDUO1XENRPR100G111------------ 2,620 2,600 2,560 2,590 -30 23,574,400 60,839,438,000 7,415 519.887 2,600 J 326,700 2,590 T/B 1,853,200 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 494 510 486 494 0 1,337,347,000 665,504,149,300 42,986 89.726 494 T/J 2,709,700 492 B 8,207,400 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,485 1,525 1,455 1,525 40 131,422,900 197,099,060,000 15,236 596.332 1,525 T/J 2,953,000 1,520 B 97,300 9 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3F34000D231------------ 4,970 4,970 4,860 4,900 -70 3,299,000 16,176,914,000 2,452 22,316.346 4,910 J 121,100 4,900 T/B 5,200 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,190 2,210 2,170 2,190 0 8,340,900 18,338,762,000 1,224 111.144 2,200 J 43,100 2,190 T/B 1,101,200 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,675 10,725 10,550 10,600 -75 4,299,100 45,582,235,000 2,407 392.956 10,625 J 6,500 10,600 T/B 2,800 12 INCO Vale Indonesia Tbk. XDMO1SNPM3S100B146------------ 3,460 3,530 3,430 3,430 -30 8,545,600 29,627,491,000 3,373 1,421.055 3,440 J 2,900 3,430 T/B 33,200 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,225 8,450 8,225 8,325 100 11,957,200 99,948,040,000 5,202 1,425.050 8,325 T/J 71,100 8,300 B 4,100 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,500 6,475 6,175 6,275 -225 14,895,300 93,780,212,500 5,573 323.342 6,300 J 107,200 6,275 T/B 20,100 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,060 2,110 2,070 2,090 30 16,283,400 34,024,867,000 3,019 597.143 2,090 T/J 400 2,080 B 5,700 16 KLBF Kalbe Farma Tbk. XDMO1XNAFAH200F211------------ 1,535 1,555 1,510 1,530 -5 78,871,400 120,789,547,500 7,009 14,922.462 1,535 J 22,100 1,530 T/B 834,100 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,265 1,270 1,225 1,260 -5 38,371,100 47,979,497,500 5,619 2,021.985 1,265 J 98,600 1,260 T/B 263,400 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 460 476 450 456 -4 301,149,200 139,905,326,000 19,303 57.358 458 J 469,900 456 T/B 3,821,100 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,190 2,300 2,210 2,230 40 87,645,500 197,908,447,000 13,080 594.959 2,240 J 206,000 2,230 T/B 1,057,700 20 MEDC Medco Energi Internasional Tbk. CDUO1SDMM1K200A111------------ 1,280 1,400 1,320 1,400 120 184,387,100 252,391,044,000 17,988 2,907.279 1,400 T/J 6,845,800 1,395 B 330,600 21 PANI Pantai Indah Kapuk Dua Tbk. XDUO2K30F00100H111------------ 10,900 10,950 10,650 10,700 -200 3,367,900 36,350,235,000 3,580 139,522.754 10,725 J 16,600 10,700 T/B 12,300 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,680 1,700 1,660 1,670 -10 70,277,200 117,742,903,000 11,390 556.667 1,670 T/J 873,200 1,665 B 2,527,300 23 PGEO Pertamina Geothermal Energy Tbk. CDMO1SAJVFH000J411------------ 1,495 1,475 1,415 1,435 -60 149,723,400 216,493,669,500 16,028 164.000 1,440 J 356,600 1,435 T/B 1,048,800 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,980 2,990 2,950 2,970 -10 48,234,700 143,412,265,000 9,583 2,582.609 2,970 T/J 128,900 2,960 B 4,593,200 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,140 3,170 3,070 3,090 -50 35,960,300 111,592,296,000 8,389 24,765.569 3,090 T/J 636,500 3,080 B 859,900 26 SMGR Semen Indonesia (Persero) Tbk. XDMO1SNVVM6100B121------------ 2,920 3,060 2,820 2,900 -20 27,335,200 80,798,816,000 7,997 1,012.867 2,910 J 4,000 2,900 T/B 2,446,500 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,780 2,770 2,720 2,740 -40 81,111,300 222,136,920,000 13,790 1,439.945 2,740 T/J 136,300 2,730 B 364,000 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,900 10,050 9,650 10,000 100 13,772,700 135,906,377,500 8,598 10,176.149 10,000 T/J 95,200 9,975 B 171,200 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,625 22,025 21,600 21,975 350 3,844,200 84,094,617,500 5,097 26,160.714 21,975 T/J 256,500 21,950 B 7,000 30 UNVR Unilever Indonesia Tbk. CDMO1SN3Q4H000D421------------ 1,625 1,625 1,545 1,560 -65 34,564,600 54,372,496,000 7,381 39,938.556 1,565 J 54,200 1,560 T/B 1,049,500 Total 3,180,021,300 4,670,743,017,300 337,510 19,722,400 33,429,400 Jakarta, 13 June 2025 Trading Division