List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 16 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------------ 1,995 2,050 1,985 2,000 5 77,289,400 155,010,870,500 16,687 181.818 2,010 J 2,044,200 2,000 T/B 438,600 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,315 1,370 1,275 1,280 -35 37,928,300 50,273,014,000 9,761 5,100.821 1,280 T/J 140,700 1,275 B 545,200 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,200 9,225 7,500 7,575 -625 176,900,100 1,478,519,757,500 40,066 446.903 7,600 J 18,800 7,575 T/B 246,800 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,300 3,370 3,230 3,280 -20 177,098,300 582,197,402,000 36,519 2,162.590 3,280 T/J 1,052,400 3,270 B 70,800 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 4,570 4,630 4,560 4,610 40 29,939,400 138,062,389,000 8,256 3,296.695 4,620 J 75,100 4,610 T/B 11,900 6 BRIS Bank Syariah Indonesia Tbk. XDUO1XENRPR100G111------------ 2,590 2,620 2,550 2,600 10 24,561,400 63,688,583,000 7,831 521.894 2,610 J 404,600 2,600 T/B 2,539,300 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 494 505 454 454 -40 2,029,952,300 961,415,110,300 69,202 82.461 456 J 1,903,400 454 T/B 13,724,800 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,525 1,575 1,475 1,560 35 315,616,300 482,132,469,000 30,975 610.018 1,560 T/J 1,418,300 1,555 B 1,229,300 9 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3F34000D231------------ 4,900 4,880 4,800 4,800 -100 4,688,600 22,612,876,000 2,490 21,860.910 4,800 T/J 20,800 4,790 B 73,200 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,190 2,240 2,180 2,220 30 7,151,600 15,774,511,000 1,473 112.667 2,230 J 35,200 2,220 T/B 1,662,000 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,600 10,750 10,550 10,575 -25 3,557,500 37,867,502,500 2,398 392.030 10,675 J 4,500 10,575 T/B 109,700 12 INCO Vale Indonesia Tbk. XDMO1SNPM3S100B146------------ 3,430 3,660 3,400 3,630 200 30,644,600 109,821,455,000 10,377 1,503.915 3,640 J 148,900 3,630 T/B 126,000 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,325 8,350 8,225 8,225 -100 7,501,300 62,172,697,500 5,022 1,407.932 8,300 J 100 8,225 T/B 227,200 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,275 6,325 6,150 6,175 -100 5,109,600 31,795,690,000 2,997 318.189 6,200 J 7,700 6,175 T/B 68,700 15 ISAT Indosat Tbk. XDMO1XD8F2D200J321------------ 2,090 2,110 2,080 2,090 0 9,771,200 20,399,368,000 2,752 597.143 2,100 J 833,200 2,090 T/B 504,700 16 KLBF Kalbe Farma Tbk. XDMO1XNAFAH200F211------------ 1,530 1,545 1,510 1,530 0 27,361,800 41,882,838,000 3,231 14,922.462 1,535 J 1,000 1,530 T/B 11,800 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,260 1,260 1,210 1,210 -50 11,182,000 13,726,273,000 3,080 1,941.748 1,220 J 10,000 1,210 T/B 228,400 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 456 478 458 458 2 263,415,600 123,126,724,200 17,103 57.610 460 J 879,100 458 T/B 7,928,600 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,230 2,340 2,170 2,200 -30 92,169,300 207,488,095,000 16,907 586.955 2,210 J 5,000 2,200 T/B 7,860,500 20 MEDC Medco Energi Internasional Tbk. --UO1SDMM1K200A111------------ 1,400 1,540 1,410 1,425 25 238,958,200 352,520,803,500 31,616 2,959.194 1,425 T/J 1,224,200 1,420 B 486,900 21 PANI Pantai Indah Kapuk Dua Tbk. XDUO2K30F00100H111------------ 10,700 11,500 10,700 11,250 550 11,402,500 127,187,470,000 9,729 146,694.484 11,250 T/J 216,300 11,225 B 8,000 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XDLXMD200A112------------ 1,670 1,725 1,670 1,685 15 96,290,000 163,601,179,000 13,595 561.667 1,690 J 799,700 1,685 T/B 1,059,100 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,435 1,565 1,400 1,565 130 303,901,100 456,328,625,500 35,875 178.857 1,570 J 2,124,500 1,565 T/B 7,374,700 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,970 3,030 2,980 3,010 40 55,322,700 166,328,790,000 11,167 2,617.391 3,010 T/J 1,092,700 3,000 B 956,200 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,090 3,130 3,030 3,040 -50 35,691,700 109,703,108,000 11,450 24,364.831 3,050 J 51,900 3,040 T/B 521,300 26 SMGR Semen Indonesia (Persero) Tbk. XDMO1SNVVM6100B121------------ 2,900 2,950 2,850 2,880 -20 9,410,000 27,134,108,000 3,371 1,005.882 2,880 T/J 52,000 2,870 B 265,500 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,740 2,770 2,730 2,740 0 46,641,000 128,459,376,000 9,742 1,439.945 2,750 J 558,300 2,740 T/B 6,285,800 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 10,000 10,050 9,675 9,900 -100 13,182,600 130,188,342,500 7,654 10,074.388 9,925 J 200 9,900 T/B 44,500 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,975 22,300 21,975 22,100 125 5,394,500 119,436,835,000 6,242 26,309.524 22,125 J 8,500 22,100 T/B 13,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,560 1,535 1,480 1,500 -60 32,740,100 49,195,542,000 6,819 38,402.458 1,500 T/J 26,200 1,495 B 6,500 Total 4,180,773,000 6,428,051,805,000 434,387 15,157,500 54,629,300 Jakarta, 16 June 2025 Trading Division