List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 25 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------------ 1,815 1,840 1,765 1,785 -30 66,293,600 118,447,586,500 20,494 162.273 1,785 T/J 4,200 1,780 B 98,300 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,210 1,235 1,155 1,155 -55 29,321,300 34,942,283,000 6,565 4,602.694 1,160 J 27,300 1,155 T/B 134,400 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,075 8,475 8,100 8,400 325 40,894,900 341,037,417,500 14,521 495.575 8,400 T/J 262,900 8,375 B 175,500 4 ANTM Aneka Tambang Tbk. XDMO1XNPX5H100B146------------ 3,090 3,140 2,900 2,930 -160 220,301,500 653,378,490,000 39,702 1,931.826 2,940 J 866,100 2,930 T/B 77,400 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,470 4,530 4,420 4,470 0 33,217,200 148,439,835,000 8,605 3,196.579 4,470 T/J 1,109,800 4,460 B 2,000 6 BRIS Bank Syariah Indonesia Tbk. XDUO1XENRPR100G111------------ 2,550 2,600 2,500 2,550 0 26,426,600 67,195,013,000 5,267 511.858 2,560 J 624,000 2,550 T/B 2,540,000 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 404 406 388 392 -12 529,225,600 208,782,447,600 19,066 71.199 392 T/J 20,224,400 390 B 9,915,900 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,520 1,595 1,515 1,585 65 228,905,900 358,785,808,000 22,321 619.794 1,590 J 4,496,300 1,585 T/B 3,340,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,590 4,640 4,510 4,610 20 4,199,900 19,207,365,000 2,394 20,995.582 4,610 T/J 166,800 4,590 B 85,600 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,220 2,260 2,220 2,250 30 4,031,500 9,028,962,000 1,638 114.189 2,250 T/J 589,600 2,240 B 400 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,225 10,450 10,175 10,225 0 2,262,900 23,182,452,500 1,628 379.055 10,225 T/J 1,609,400 10,175 B 10,200 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,170 3,210 3,080 3,090 -80 6,352,000 19,819,441,000 2,902 1,280.192 3,090 T/J 252,100 3,080 B 35,300 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,925 8,100 7,975 8,050 125 7,393,900 59,448,485,000 4,745 1,377.976 8,050 T/J 43,200 8,000 B 2,500 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,825 5,875 5,650 5,650 -175 5,427,100 31,043,245,000 2,517 291.137 5,700 J 83,700 5,650 T/B 61,300 15 ISAT Indosat Tbk. XDMO1XD8F2D200J321------------ 2,060 2,070 2,050 2,050 -10 3,032,100 6,232,537,000 969 585.714 2,070 J 165,700 2,050 T/B 3,600 16 KLBF Kalbe Farma Tbk. XDMO1XNAFAH200F211------------ 1,495 1,540 1,450 1,540 45 23,007,500 34,426,646,500 4,878 15,019.994 1,545 J 12,000 1,540 T/B 608,400 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,155 1,165 1,105 1,110 -45 15,712,800 17,814,822,500 4,035 1,781.273 1,115 J 21,000 1,110 T/B 111,900 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 398 406 374 376 -22 178,224,800 68,660,517,600 9,459 47.296 378 J 2,834,500 376 T/B 483,600 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 1,995 2,030 1,800 1,805 -190 128,433,500 239,718,570,500 36,248 481.570 1,810 J 11,000 1,805 T/B 5,366,100 20 MEDC Medco Energi Internasional Tbk. XDUO1SDMM1K200A111------------ 1,320 1,330 1,235 1,260 -60 132,673,800 168,815,874,000 14,653 2,616.551 1,260 T/J 115,200 1,255 B 153,200 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,800 12,100 11,325 11,400 -400 10,549,200 123,088,307,500 8,352 148,650.411 11,425 J 27,800 11,400 T/B 11,100 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XDLXMD200A112------------ 1,585 1,595 1,530 1,530 -55 53,211,700 82,299,062,000 11,309 510.000 1,535 J 30,200 1,530 T/B 7,700 23 PGEO Pertamina Geothermal Energy Tbk. XDMO1SAJVFH000J411------------ 1,325 1,370 1,315 1,320 -5 112,204,000 150,464,667,000 11,479 150.857 1,325 J 194,600 1,320 T/B 674,800 24 PTBA Bukit Asam Tbk. XDMO1XDEXE3200A121------------ 2,440 2,470 2,400 2,420 -20 24,482,300 59,220,187,000 11,553 2,104.348 2,420 T/J 380,500 2,410 B 905,700 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 2,660 2,720 2,530 2,540 -120 46,757,600 122,492,896,000 11,398 20,357.458 2,550 J 22,400 2,540 T/B 38,700 26 SMGR Semen Indonesia (Persero) Tbk. XDMO1SNVVM6100B121------------ 2,600 2,660 2,580 2,600 0 5,560,500 14,557,430,000 3,311 908.088 2,600 T/J 343,400 2,580 B 45,900 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,590 2,650 2,560 2,620 30 79,958,900 208,408,942,000 10,006 1,376.882 2,630 J 884,700 2,620 T/B 52,200 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 9,750 9,850 9,275 9,500 -250 13,719,200 130,988,187,500 7,287 9,667.342 9,500 T/J 273,800 9,425 B 1,900 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,175 21,625 21,025 21,100 -75 3,475,000 73,345,235,000 4,450 25,119.048 21,125 J 100 21,100 T/B 1,200 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 1,445 1,470 1,430 1,455 10 24,246,700 35,246,165,500 3,533 37,250.384 1,455 T/J 154,400 1,450 B 12,500 Total 2,059,503,500 3,628,518,878,700 305,285 35,831,100 24,958,100 Jakarta, 25 June 2025 Trading Division