List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 19 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------------ 1,990 1,990 1,920 1,925 -65 72,922,200 141,321,430,500 19,138 175.000 1,925 T/J 119,800 1,920 B 1,715,200 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,305 1,325 1,255 1,275 -30 25,798,500 32,899,028,500 4,386 5,080.896 1,280 J 90,000 1,275 T/B 491,400 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,800 7,950 7,625 7,900 100 25,575,800 200,663,572,500 9,849 466.077 7,900 T/J 238,200 7,850 B 9,800 4 ANTM Aneka Tambang Tbk. CDMO1XNPX5H100B146------------ 3,550 3,580 3,300 3,330 -220 230,240,300 782,411,007,000 42,319 2,195.556 3,330 T/J 9,002,200 3,320 B 6,708,300 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,590 4,600 4,500 4,530 -60 30,832,700 139,657,542,000 12,892 3,239.486 4,530 T/J 24,900 4,520 B 35,500 6 BRIS Bank Syariah Indonesia Tbk. XDUO1XENRPR100G111------------ 2,570 2,590 2,520 2,520 -50 40,662,600 103,466,334,000 9,012 505.836 2,530 J 62,400 2,520 T/B 30,500 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 442 442 420 422 -20 1,015,595,600 434,553,360,000 34,031 76.648 422 T/J 45,200 420 B 21,969,100 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,540 1,560 1,470 1,485 -55 159,535,000 240,053,533,000 18,660 580.691 1,490 J 69,700 1,485 T/B 339,900 9 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3F34000D231------------ 4,790 4,820 4,710 4,710 -80 5,469,500 25,984,869,000 2,916 21,451.018 4,730 J 1,600 4,710 T/B 141,600 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,220 2,270 2,200 2,230 10 19,103,400 42,745,884,000 3,044 113.174 2,250 J 1,854,300 2,230 T/B 104,600 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,650 10,675 10,400 10,450 -200 4,446,100 46,644,077,500 3,019 387.396 10,450 T/J 92,300 10,425 B 500 12 INCO Vale Indonesia Tbk. XDMO1SNPM3S100B146------------ 3,460 3,510 3,310 3,310 -150 15,213,400 51,467,513,000 5,779 1,371.339 3,320 J 1,500 3,310 T/B 51,000 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,125 8,275 8,025 8,050 -75 4,749,400 38,453,237,500 2,553 1,377.976 8,100 J 11,400 8,050 T/B 121,100 14 INKP Indah Kiat Pulp & Paper Tbk. CDMO1XDQM63600B152------------ 6,025 6,025 5,725 5,750 -275 13,827,300 80,471,562,500 8,113 296.289 5,775 J 7,500 5,750 T/B 88,400 15 ISAT Indosat Tbk. XDMO1XD8F2D200J321------------ 2,090 2,190 2,080 2,090 0 16,619,500 35,206,373,000 3,514 597.143 2,100 J 23,600 2,090 T/B 7,715,600 16 KLBF Kalbe Farma Tbk. XDMO1XNAFAH200F211------------ 1,550 1,555 1,510 1,515 -35 29,501,400 44,875,051,000 4,879 14,776.163 1,515 T/J 3,000 1,510 B 413,300 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,245 1,250 1,170 1,185 -60 17,543,300 21,049,732,500 3,541 1,901.629 1,185 T/J 29,500 1,180 B 85,400 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 452 456 420 430 -22 258,646,900 111,834,862,600 14,698 54.088 430 T/J 10,742,800 428 B 285,500 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,240 2,250 2,060 2,140 -100 113,408,100 239,500,365,000 18,561 570.947 2,140 T/J 1,238,700 2,130 B 56,800 20 MEDC Medco Energi Internasional Tbk. XDUO1SDMM1K200A111------------ 1,415 1,450 1,355 1,450 35 131,095,300 184,383,265,000 13,402 3,011.110 1,450 T/J 677,000 1,445 B 30,600 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,975 12,500 11,400 11,900 -75 25,179,600 300,376,395,000 18,596 155,170.166 11,925 J 6,100 11,900 T/B 73,600 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XDLXMD200A112------------ 1,670 1,680 1,620 1,645 -25 54,367,500 89,203,774,500 9,108 548.333 1,645 T/J 1,010,100 1,640 B 603,500 23 PGEO Pertamina Geothermal Energy Tbk. XDMO1SAJVFH000J411------------ 1,560 1,555 1,450 1,470 -90 131,912,900 196,626,858,500 14,250 168.000 1,475 J 196,700 1,470 T/B 36,500 24 PTBA Bukit Asam Tbk. CDMO1XDEXE3200A121------------ 3,020 3,030 2,960 2,990 -30 54,886,200 163,816,266,000 12,732 2,600.000 3,000 J 3,166,000 2,990 T/B 302,300 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 2,960 2,990 2,710 2,790 -170 78,966,300 222,348,656,000 22,667 22,361.145 2,790 T/J 633,400 2,780 B 178,000 26 SMGR Semen Indonesia (Persero) Tbk. XDMO1SNVVM6100B121------------ 2,870 2,890 2,680 2,730 -140 16,740,500 46,071,592,000 4,344 953.492 2,730 T/J 221,000 2,720 B 2,000 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,770 2,780 2,630 2,690 -80 98,911,200 267,940,271,000 14,689 1,413.669 2,690 T/J 274,700 2,680 B 68,200 28 TPIA Chandra Asri Pacific Tbk. CDUO2K34400100B111------------ 10,325 10,600 9,700 9,775 -550 25,943,400 261,905,847,500 17,630 9,947.186 9,800 J 29,000 9,775 T/B 99,800 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,800 21,900 21,350 21,450 -350 3,095,700 66,559,770,000 5,647 25,535.714 21,450 T/J 2,200 21,425 B 29,000 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 1,470 1,470 1,420 1,450 -20 27,276,600 39,358,374,500 3,997 37,122.376 1,450 T/J 318,400 1,445 B 51,300 Total 2,748,066,200 4,651,850,405,100 357,966 30,193,200 41,838,300 Jakarta, 19 June 2025 Trading Division