List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 24 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------------ 1,800 1,845 1,810 1,815 15 62,766,700 114,452,033,000 12,654 165.000 1,820 J 37,200 1,815 T/B 104,300 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,260 1,255 1,200 1,210 -50 30,056,900 36,707,809,500 7,540 4,821.870 1,215 J 91,700 1,210 T/B 765,600 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,825 8,225 7,825 8,075 250 45,155,800 359,923,487,500 13,086 476.401 8,100 J 1,300 8,075 T/B 126,600 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,190 3,240 3,070 3,090 -100 144,315,500 453,082,385,000 31,345 2,037.318 3,090 T/J 709,600 3,080 B 144,900 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,430 4,500 4,430 4,470 40 37,523,200 167,599,603,000 9,216 3,196.579 4,470 T/J 340,700 4,460 B 89,900 6 BRIS Bank Syariah Indonesia Tbk. XDUO1XENRPR100G111------------ 2,440 2,580 2,490 2,550 110 50,215,700 127,348,987,000 9,523 511.858 2,560 J 169,800 2,550 T/B 81,300 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 404 414 402 404 0 556,660,700 226,899,685,400 24,675 73.379 404 T/J 8,051,000 402 B 4,916,900 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,500 1,560 1,495 1,520 20 196,298,800 300,806,611,000 19,341 594.377 1,525 J 7,000 1,520 T/B 3,864,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,410 4,630 4,430 4,590 180 6,543,200 29,825,786,000 4,145 20,904.495 4,590 T/J 22,100 4,580 B 100 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,250 2,290 2,220 2,220 -30 11,201,500 25,241,483,000 1,398 112.667 2,240 J 1,969,600 2,220 T/B 1,450,500 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,950 10,375 10,175 10,225 275 3,624,700 37,230,095,000 2,539 379.055 10,225 T/J 37,500 10,200 B 519,400 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,100 3,210 3,120 3,170 70 8,125,300 25,850,288,000 3,138 1,313.336 3,180 J 42,800 3,170 T/B 10,900 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,925 8,025 7,900 7,925 0 12,219,000 97,295,332,500 4,667 1,356.579 7,975 J 5,700 7,925 T/B 48,700 14 INKP Indah Kiat Pulp & Paper Tbk. CDMO1XDQM63600B152------------ 5,775 5,950 5,775 5,825 50 2,792,200 16,302,312,500 1,577 300.154 5,850 J 124,300 5,825 T/B 24,600 15 ISAT Indosat Tbk. XDMO1XD8F2D200J321------------ 2,020 2,090 2,040 2,060 40 8,504,200 17,522,556,000 1,369 588.571 2,070 J 330,100 2,060 T/B 402,000 16 KLBF Kalbe Farma Tbk. XDMO1XNAFAH200F211------------ 1,430 1,510 1,450 1,495 65 37,331,600 55,476,575,500 7,027 14,581.098 1,505 J 31,700 1,495 T/B 13,597,000 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,095 1,180 1,120 1,155 60 31,690,200 36,729,775,500 3,694 1,853.486 1,155 T/J 781,200 1,150 B 302,600 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 404 424 390 398 -6 188,291,900 76,467,681,400 12,511 50.063 398 T/J 1,315,400 396 B 1,486,800 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,040 2,080 1,990 1,995 -45 38,833,900 78,504,618,000 12,039 532.261 2,000 J 33,100 1,995 T/B 1,230,300 20 MEDC Medco Energi Internasional Tbk. XDUO1SDMM1K200A111------------ 1,450 1,355 1,310 1,320 -130 147,299,900 195,954,833,500 17,710 2,741.148 1,325 J 870,700 1,320 T/B 2,189,500 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,000 11,900 11,225 11,800 800 7,929,200 91,712,425,000 5,921 153,866.215 11,825 J 14,300 11,800 T/B 549,800 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XDLXMD200A112------------ 1,615 1,635 1,580 1,585 -30 70,685,300 112,632,958,000 13,878 528.333 1,590 J 272,100 1,585 T/B 95,300 23 PGEO Pertamina Geothermal Energy Tbk. XDMO1SAJVFH000J411------------ 1,320 1,380 1,265 1,325 5 179,643,400 238,273,099,000 20,322 151.429 1,330 J 321,000 1,325 T/B 527,700 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,510 2,550 2,420 2,440 -70 50,087,000 124,334,053,000 21,437 2,121.739 2,450 J 668,100 2,440 T/B 622,200 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 2,610 2,770 2,660 2,660 50 44,309,200 120,193,046,000 9,658 21,319.227 2,670 J 6,100 2,660 T/B 951,500 26 SMGR Semen Indonesia (Persero) Tbk. XDMO1SNVVM6100B121------------ 2,530 2,620 2,560 2,600 70 7,061,700 18,343,720,000 2,071 908.088 2,600 T/J 205,900 2,590 B 40,200 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,580 2,670 2,580 2,590 10 107,300,200 280,605,885,000 17,294 1,361.116 2,600 J 29,600 2,590 T/B 67,700 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 9,375 9,900 9,525 9,750 375 14,177,300 137,854,502,500 10,915 9,921.745 9,750 T/J 227,300 9,675 B 100 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 20,900 21,275 21,075 21,175 275 1,890,100 40,049,405,000 3,064 25,208.333 21,200 J 2,500 21,175 T/B 2,900 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 1,365 1,465 1,400 1,445 80 47,068,000 68,274,650,500 7,569 36,994.368 1,450 J 36,500 1,445 T/B 86,900 Total 2,149,602,300 3,711,495,682,300 311,323 16,755,900 34,300,300 Jakarta, 24 June 2025 Trading Division