List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 20 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------------ 1,925 1,935 1,850 1,860 -65 182,119,700 340,151,253,500 24,691 169.091 1,865 J 97,400 1,860 T/B 1,544,100 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,275 1,275 1,215 1,215 -60 74,805,100 91,656,792,500 4,399 4,841.795 1,230 J 45,200 1,215 T/B 10,800 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,900 7,900 7,425 7,625 -275 61,419,700 469,504,397,500 11,829 449.853 7,675 J 2,500 7,625 T/B 41,700 4 ANTM Aneka Tambang Tbk. CDMO1XNPX5H100B146------------ 3,330 3,340 3,160 3,200 -130 223,744,600 718,423,551,000 31,340 2,109.844 3,200 T/J 3,343,000 3,190 B 1,194,100 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,530 4,530 4,480 4,490 -40 50,116,600 225,231,742,000 10,329 3,210.881 4,500 J 49,000 4,490 T/B 3,015,500 6 BRIS Bank Syariah Indonesia Tbk. XDUO1XENRPR100G111------------ 2,520 2,530 2,410 2,480 -40 57,861,700 142,820,232,000 11,822 497.807 2,480 T/J 83,600 2,470 B 229,700 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 422 434 412 414 -8 2,863,714,400 1,191,151,739,800 30,700 75.195 416 J 233,500 414 T/B 27,247,300 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,485 1,560 1,470 1,500 15 405,089,400 612,518,917,000 21,920 586.556 1,505 J 1,003,000 1,500 T/B 8,350,300 9 CPIN Charoen Pokphand Indonesia Tbk XDMO1XD3F34000D231------------ 4,710 4,720 4,520 4,650 -60 19,181,500 88,899,981,000 2,865 21,177.757 4,650 T/J 120,400 4,610 B 200 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,230 2,320 2,230 2,240 10 21,394,500 48,299,462,000 2,958 113.682 2,250 J 14,100 2,240 T/B 735,700 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,450 10,650 10,200 10,425 -25 14,686,100 152,758,582,500 3,609 386.469 10,425 T/J 1,900 10,400 B 200 12 INCO Vale Indonesia Tbk. XDMO1SNPM3S100B146------------ 3,310 3,340 3,230 3,250 -60 12,718,700 41,525,319,000 3,455 1,346.481 3,260 J 44,900 3,250 T/B 104,500 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,050 8,125 8,025 8,050 0 13,421,400 108,107,090,000 2,258 1,377.976 8,075 J 600 8,050 T/B 900 14 INKP Indah Kiat Pulp & Paper Tbk. CDMO1XDQM63600B152------------ 5,750 5,925 5,675 5,800 50 20,835,300 121,119,045,000 3,100 298.866 5,825 J 2,500 5,800 T/B 988,500 15 ISAT Indosat Tbk. XDMO1XD8F2D200J321------------ 2,090 2,120 2,080 2,100 10 18,810,900 39,421,973,000 2,566 600.000 2,110 J 300,200 2,100 T/B 8,771,600 16 KLBF Kalbe Farma Tbk. XDMO1XNAFAH200F211------------ 1,515 1,530 1,485 1,500 -15 62,568,700 93,865,958,000 5,815 14,629.864 1,500 T/J 27,600 1,495 B 201,200 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,185 1,190 1,150 1,170 -15 43,227,100 50,669,164,500 6,054 1,877.558 1,170 T/J 23,100 1,165 B 145,300 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 430 440 412 412 -18 190,263,900 80,134,166,400 10,879 51.824 414 J 53,000 412 T/B 2,546,800 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,140 2,150 2,020 2,020 -120 136,012,600 276,990,652,000 10,199 538.931 2,020 T/J 661,300 2,010 B 2,227,300 20 MEDC Medco Energi Internasional Tbk. XDUO1SDMM1K200A111------------ 1,450 1,450 1,395 1,430 -20 105,527,000 150,831,568,500 13,289 2,969.577 1,435 J 91,400 1,430 T/B 398,500 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,900 12,025 11,350 11,525 -375 12,897,600 149,948,587,500 6,486 150,280.349 11,600 J 100 11,525 T/B 452,400 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XDLXMD200A112------------ 1,645 1,645 1,590 1,590 -55 133,442,500 213,259,026,000 11,611 530.000 1,600 J 448,700 1,590 T/B 4,642,900 23 PGEO Pertamina Geothermal Energy Tbk. XDMO1SAJVFH000J411------------ 1,470 1,490 1,385 1,385 -85 160,332,200 228,605,879,000 16,693 158.286 1,385 T/J 150,400 1,380 B 3,470,000 24 PTBA Bukit Asam Tbk. CDMO1XDEXE3200A121------------ 2,990 3,000 2,930 2,950 -40 86,319,100 255,666,769,000 17,875 2,565.217 2,960 J 752,000 2,950 T/B 5,772,200 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 2,790 2,830 2,710 2,710 -80 35,167,000 96,900,699,000 9,901 21,719.965 2,720 J 86,100 2,710 T/B 643,800 26 SMGR Semen Indonesia (Persero) Tbk. XDMO1SNVVM6100B121------------ 2,730 2,760 2,650 2,680 -50 9,440,300 25,520,400,000 2,693 936.029 2,680 T/J 500 2,670 B 134,400 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,690 2,710 2,640 2,640 -50 243,027,500 643,270,948,000 13,666 1,387.393 2,660 J 500 2,640 T/B 12,864,700 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,775 9,900 9,600 9,650 -125 17,282,300 167,421,255,000 8,266 9,819.984 9,700 J 11,100 9,650 T/B 137,100 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,450 21,475 21,275 21,450 0 7,082,300 151,743,262,500 4,614 25,535.714 21,475 J 7,500 21,450 T/B 200 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 1,450 1,455 1,380 1,380 -70 31,257,500 43,715,869,500 5,095 35,330.261 1,380 T/J 95,100 1,375 B 404,200 Total 5,313,767,200 7,020,134,282,700 310,977 7,750,200 86,276,100 Jakarta, 20 June 2025 Trading Division