List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 23 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------------ 1,860 1,850 1,790 1,800 -60 86,737,300 156,678,776,500 24,538 163.636 1,805 J 558,100 1,800 T/B 523,200 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,215 1,305 1,250 1,260 45 63,994,800 81,468,133,000 8,886 5,021.121 1,260 T/J 178,000 1,255 B 283,500 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,625 7,850 7,525 7,825 200 34,689,500 268,101,035,000 9,353 461.652 7,850 J 455,900 7,825 T/B 130,500 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,200 3,290 3,060 3,190 -10 210,462,500 668,391,271,000 38,676 2,103.250 3,190 T/J 5,558,000 3,180 B 12,603,200 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,490 4,470 4,400 4,430 -60 28,820,000 127,599,207,000 10,971 3,167.974 4,440 J 205,200 4,430 T/B 34,100 6 BRIS Bank Syariah Indonesia Tbk. XDUO1XENRPR100G111------------ 2,480 2,460 2,360 2,440 -40 24,628,500 59,816,533,000 7,208 489.778 2,450 J 70,500 2,440 T/B 94,100 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 414 422 388 404 -10 1,327,772,000 537,613,925,400 46,579 73.379 404 T/J 3,727,100 402 B 2,239,700 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,500 1,525 1,435 1,500 0 188,904,700 280,514,428,000 19,906 586.556 1,500 T/J 1,506,300 1,495 B 340,400 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,650 4,580 4,380 4,410 -240 6,493,400 28,818,241,000 4,280 20,084.711 4,420 J 21,200 4,410 T/B 28,700 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,240 2,280 2,180 2,250 10 15,694,500 35,263,486,000 1,761 114.189 2,260 J 230,100 2,250 T/B 5,300 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,425 10,300 9,950 9,950 -475 8,896,600 89,312,707,500 5,077 368.860 10,050 J 2,700 9,950 T/B 230,000 12 INCO Vale Indonesia Tbk. XDMO1SNPM3S100B146------------ 3,250 3,210 3,050 3,100 -150 27,991,200 86,849,062,000 7,485 1,284.335 3,110 J 14,300 3,100 T/B 306,600 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,050 8,000 7,800 7,925 -125 4,733,500 37,379,575,000 2,605 1,356.579 7,950 J 54,700 7,925 T/B 6,100 14 INKP Indah Kiat Pulp & Paper Tbk. CDMO1XDQM63600B152------------ 5,800 5,800 5,550 5,775 -25 10,334,500 58,844,170,000 4,387 297.578 5,775 T/J 37,700 5,725 B 200 15 ISAT Indosat Tbk. XDMO1XD8F2D200J321------------ 2,100 2,090 1,900 2,020 -80 18,392,000 37,042,622,000 5,977 577.143 2,030 J 85,600 2,020 T/B 8,237,600 16 KLBF Kalbe Farma Tbk. XDMO1XNAFAH200F211------------ 1,500 1,500 1,415 1,430 -70 44,385,700 63,760,902,500 5,873 13,947.137 1,435 J 30,100 1,430 T/B 22,700 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,170 1,160 1,080 1,095 -75 23,219,500 25,818,335,500 3,953 1,757.201 1,100 J 2,300 1,095 T/B 6,000 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 412 418 378 404 -8 181,605,400 72,961,656,600 11,234 50.818 404 T/J 668,300 402 B 1,067,900 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,020 2,090 1,950 2,040 20 57,536,400 116,322,835,000 12,598 544.267 2,040 T/J 24,700 2,030 B 134,400 20 MEDC Medco Energi Internasional Tbk. XDUO1SDMM1K200A111------------ 1,430 1,525 1,435 1,450 20 226,176,400 334,158,673,500 25,751 3,011.110 1,455 J 64,600 1,450 T/B 933,100 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,525 11,400 10,800 11,000 -525 10,875,500 119,851,942,500 10,448 143,434.607 11,050 J 6,400 11,000 T/B 107,600 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XDLXMD200A112------------ 1,590 1,650 1,590 1,615 25 78,199,600 126,887,041,000 14,638 538.333 1,615 T/J 78,100 1,610 B 144,900 23 PGEO Pertamina Geothermal Energy Tbk. XDMO1SAJVFH000J411------------ 1,385 1,360 1,280 1,320 -65 160,655,700 212,837,666,500 16,598 150.857 1,320 T/J 295,300 1,315 B 407,000 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,950 2,590 2,510 2,510 -440 89,814,500 227,808,647,000 29,152 2,182.609 2,510 T/J 3,725,100 0 B 0 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 2,710 2,680 2,510 2,610 -100 51,869,400 134,806,999,000 13,703 20,918.490 2,610 T/J 562,700 2,600 B 1,192,100 26 SMGR Semen Indonesia (Persero) Tbk. XDMO1SNVVM6100B121------------ 2,680 2,650 2,500 2,530 -150 9,202,400 23,406,090,000 4,345 883.639 2,530 T/J 45,200 2,520 B 6,000 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,640 2,610 2,560 2,580 -60 73,554,200 189,695,776,000 14,404 1,355.861 2,590 J 94,100 2,580 T/B 1,671,300 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,650 9,650 9,125 9,375 -275 18,990,900 177,586,355,000 11,677 9,540.140 9,375 T/J 19,800 9,350 B 43,100 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,450 21,300 20,900 20,900 -550 4,743,900 99,913,420,000 8,431 24,880.952 20,925 J 1,000 20,900 T/B 76,500 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 1,380 1,390 1,305 1,365 -15 48,228,000 65,186,164,000 5,757 34,946.237 1,370 J 200 1,365 T/B 182,400 Total 3,137,602,500 4,544,695,676,500 386,251 18,323,300 31,058,200 Jakarta, 23 June 2025 Trading Division