List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 18 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 2,010 1,975 1,990 -10 69,269,600 137,700,609,500 17,992 180.909 1,990 T/J 450,700 1,985 B 28,300 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,295 1,345 1,300 1,305 10 29,404,400 38,692,431,500 4,918 5,200.446 1,310 J 10,000 1,305 T/B 271,300 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,125 8,150 7,625 7,800 -325 46,371,800 363,412,445,000 14,978 460.177 7,800 T/J 169,600 7,775 B 17,400 4 ANTM Aneka Tambang Tbk. CDMO1XNPX5H100B146------------ 3,470 3,590 3,470 3,550 80 242,733,200 858,883,634,000 37,934 2,340.608 3,550 T/J 6,726,900 3,540 B 11,916,900 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,600 4,620 4,590 4,590 -10 19,386,900 89,180,622,000 6,704 3,282.393 4,600 J 17,300 4,590 T/B 537,400 6 BRIS Bank Syariah Indonesia Tbk. XDUO1XENRPR100G111------------ 2,640 2,640 2,550 2,570 -70 44,847,900 115,998,959,000 9,437 515.873 2,580 J 29,000 2,570 T/B 920,400 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 458 464 438 442 -16 815,086,100 366,496,163,000 34,613 80.281 442 T/J 69,000 440 B 10,016,600 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,525 1,550 1,495 1,540 15 118,494,500 181,072,363,500 13,506 602.198 1,545 J 734,200 1,540 T/B 378,700 9 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3F34000D231------------ 4,860 4,860 4,780 4,790 -70 4,296,100 20,618,911,000 2,947 21,815.366 4,800 J 700 4,790 T/B 110,800 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,240 2,240 2,200 2,220 -20 3,067,000 6,807,271,000 875 112.667 2,230 J 393,300 2,220 T/B 30,000 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,625 10,675 10,550 10,650 25 2,999,200 31,811,515,000 1,878 394.810 10,650 T/J 111,600 10,625 B 1,500 12 INCO Vale Indonesia Tbk. XDMO1SNPM3S100B146------------ 3,630 3,640 3,440 3,460 -170 14,199,000 50,058,848,000 6,085 1,433.484 3,470 J 18,600 3,460 T/B 278,800 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,200 8,325 8,100 8,125 -75 8,305,600 67,760,755,000 4,145 1,390.815 8,150 J 9,900 8,125 T/B 47,200 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,225 6,250 5,900 6,025 -200 14,309,400 86,070,125,000 4,963 310.460 6,025 T/J 52,800 6,000 B 23,900 15 ISAT Indosat Tbk. XDMO1XD8F2D200J321------------ 2,090 2,100 2,070 2,090 0 9,590,800 19,992,351,000 2,010 597.143 2,100 J 571,100 2,090 T/B 5,726,600 16 KLBF Kalbe Farma Tbk. XDMO1XNAFAH200F211------------ 1,595 1,580 1,530 1,550 -45 29,411,300 45,569,970,500 5,432 15,117.527 1,550 T/J 203,700 1,545 B 200 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,225 1,250 1,185 1,245 20 15,420,400 18,830,442,000 3,388 1,997.914 1,245 T/J 50,200 1,240 B 65,800 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 456 466 450 452 -4 145,404,700 66,513,475,600 7,179 56.855 452 T/J 1,179,700 450 B 6,791,800 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,250 2,300 2,240 2,240 -10 42,443,400 96,203,206,000 7,082 597.627 2,240 T/J 275,200 2,230 B 234,900 20 MEDC Medco Energi Internasional Tbk. XDUO1SDMM1K200A111------------ 1,390 1,465 1,405 1,415 25 143,739,500 206,317,865,500 16,587 2,938.428 1,415 T/J 592,700 1,410 B 266,300 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,100 12,075 11,150 11,975 875 29,048,700 343,280,697,500 18,481 156,148.129 11,975 T/J 247,900 11,950 B 25,800 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XDLXMD200A112------------ 1,685 1,705 1,660 1,670 -15 49,528,600 82,862,218,500 8,620 556.667 1,670 T/J 211,800 1,665 B 154,600 23 PGEO Pertamina Geothermal Energy Tbk. XDMO1SAJVFH000J411------------ 1,610 1,620 1,515 1,560 -50 196,289,500 305,852,649,000 35,940 178.286 1,560 T/J 2,999,500 1,555 B 406,700 24 PTBA Bukit Asam Tbk. CDMO1XDEXE3200A121------------ 3,030 3,050 3,010 3,020 -10 42,362,000 127,938,402,000 8,583 2,626.087 3,030 J 7,792,000 3,020 T/B 113,500 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,010 3,040 2,920 2,960 -50 38,418,200 113,931,588,000 12,726 23,723.652 2,970 J 100,200 2,960 T/B 585,600 26 SMGR Semen Indonesia (Persero) Tbk. XDMO1SNVVM6100B121------------ 2,910 2,940 2,860 2,870 -40 7,541,100 21,860,570,000 1,800 1,002.389 2,880 J 3,000 2,870 T/B 10,500 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,760 2,800 2,760 2,770 10 70,757,600 196,060,124,000 9,736 1,455.711 2,780 J 2,847,300 2,770 T/B 22,188,300 28 TPIA Chandra Asri Pacific Tbk. CDUO2K34400100B111------------ 10,225 10,350 10,225 10,325 100 9,162,200 94,226,000,000 5,109 10,506.874 10,325 T/J 225,400 10,300 B 15,800 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,850 22,075 21,725 21,800 -50 2,434,800 53,227,880,000 3,641 25,952.381 21,825 J 14,200 21,800 T/B 4,200 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 1,480 1,475 1,425 1,470 -10 27,062,700 39,105,447,500 5,043 37,634.409 1,475 J 565,200 1,470 T/B 94,200 Total 2,291,386,200 4,246,337,539,600 312,332 26,672,700 61,264,000 Jakarta, 18 June 2025 Trading Division