List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 17 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. XDMO1SDAQ73200A121------------ 2,000 2,030 1,990 2,000 0 35,731,200 71,486,269,000 11,451 181.818 2,010 J 708,500 2,000 T/B 365,000 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,280 1,295 1,260 1,295 15 14,556,900 18,550,665,000 4,488 5,160.596 1,295 T/J 394,800 1,280 B 1,800 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,575 8,175 7,575 8,125 550 67,980,500 541,055,130,000 21,829 479.351 8,125 T/J 94,500 8,100 B 47,700 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,280 3,490 3,240 3,470 190 289,461,100 980,817,036,000 45,959 2,287.862 3,470 T/J 226,500 3,460 B 2,001,300 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,610 4,640 4,590 4,600 -10 29,978,400 138,243,264,000 7,368 3,289.544 4,620 J 12,500 4,600 T/B 1,582,200 6 BRIS Bank Syariah Indonesia Tbk. XDUO1XENRPR100G111------------ 2,600 2,750 2,620 2,640 40 66,509,700 177,792,147,000 16,532 529.924 2,650 J 74,500 2,640 T/B 73,600 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 454 466 432 458 4 1,955,988,700 878,316,163,800 60,343 83.187 458 T/J 13,466,000 456 B 1,841,500 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,560 1,630 1,515 1,525 -35 268,111,700 417,500,905,500 29,916 596.332 1,530 J 1,812,000 1,525 T/B 1,760,400 9 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3F34000D231------------ 4,800 4,860 4,780 4,860 60 4,310,700 20,812,572,000 2,387 22,134.171 4,860 T/J 76,800 4,830 B 7,400 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,220 2,260 2,210 2,240 20 3,875,900 8,675,238,000 1,183 113.682 2,240 T/J 275,300 2,230 B 32,500 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,575 10,725 10,575 10,625 50 2,443,900 26,074,202,500 1,835 393.883 10,675 J 7,400 10,625 T/B 12,000 12 INCO Vale Indonesia Tbk. XDMO1SNPM3S100B146------------ 3,630 3,660 3,560 3,630 0 17,240,400 62,203,583,000 7,455 1,503.915 3,640 J 86,900 3,630 T/B 738,700 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,225 8,350 8,200 8,200 -25 7,753,400 64,177,565,000 4,893 1,403.653 8,225 J 200 8,200 T/B 225,300 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,175 6,300 6,150 6,225 50 4,066,200 25,315,487,500 1,634 320.766 6,225 T/J 4,300 6,200 B 24,400 15 ISAT Indosat Tbk. XDMO1XD8F2D200J321------------ 2,090 2,110 2,080 2,090 0 10,767,600 22,531,033,000 1,885 597.143 2,100 J 421,900 2,090 T/B 1,200 16 KLBF Kalbe Farma Tbk. XDMO1XNAFAH200F211------------ 1,530 1,595 1,505 1,595 65 25,995,500 40,354,541,000 3,647 15,556.423 1,595 T/J 143,700 1,585 B 200 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,210 1,235 1,210 1,225 15 5,729,200 7,010,889,500 1,783 1,965.819 1,225 T/J 27,500 1,220 B 13,700 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 458 468 452 456 -2 128,006,900 58,710,753,600 11,604 57.358 458 J 523,000 456 T/B 11,439,200 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,200 2,270 2,200 2,250 50 36,680,900 82,083,104,000 6,825 600.295 2,260 J 728,400 2,250 T/B 247,000 20 MEDC Medco Energi Internasional Tbk. --UO1SDMM1K200A111------------ 1,425 1,410 1,340 1,390 -35 134,402,100 184,845,426,000 15,455 2,886.512 1,395 J 676,500 1,390 T/B 1,639,400 21 PANI Pantai Indah Kapuk Dua Tbk. XDUO2K30F00100H111------------ 11,250 11,775 11,050 11,100 -150 11,960,500 136,275,427,500 9,286 144,738.558 11,125 J 16,500 11,100 T/B 15,300 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XDLXMD200A112------------ 1,685 1,705 1,670 1,685 0 36,250,600 60,972,994,000 7,829 561.667 1,690 J 854,000 1,685 T/B 245,500 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,565 1,650 1,540 1,610 45 276,517,200 441,871,492,000 32,229 184.000 1,610 T/J 2,538,600 1,605 B 1,899,300 24 PTBA Bukit Asam Tbk. CDMO1XDEXE3200A121------------ 3,010 3,030 3,000 3,030 20 36,623,700 110,533,547,000 7,910 2,634.783 3,030 T/J 424,800 3,020 B 3,031,000 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,040 3,100 3,000 3,010 -30 26,630,400 80,767,278,000 8,145 24,124.389 3,020 J 58,300 3,010 T/B 489,400 26 SMGR Semen Indonesia (Persero) Tbk. XDMO1SNVVM6100B121------------ 2,880 2,950 2,850 2,910 30 8,783,400 25,504,431,000 2,383 1,016.360 2,910 T/J 158,200 2,900 B 25,800 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,740 2,800 2,760 2,760 20 59,643,500 165,717,972,000 9,455 1,450.456 2,770 J 523,800 2,760 T/B 4,432,900 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,900 10,650 10,050 10,225 325 32,878,700 338,328,147,500 19,837 10,405.112 10,225 T/J 154,600 10,200 B 244,700 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 22,100 22,150 21,850 21,850 -250 2,988,700 65,617,932,500 4,363 26,011.905 21,900 J 6,000 21,850 T/B 100,400 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,500 1,500 1,465 1,480 -20 21,223,700 31,385,184,000 4,007 37,890.425 1,480 T/J 33,900 1,475 B 21,700 Total 3,623,091,300 5,283,530,380,900 363,916 24,529,900 32,560,500 Jakarta, 17 June 2025 Trading Division