List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 26 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------------ 1,785 1,805 1,780 1,790 5 48,210,100 86,240,692,000 15,606 162.727 1,795 J 214,000 1,790 T/B 671,300 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,155 1,195 1,150 1,190 35 13,652,800 16,001,182,000 4,064 4,742.169 1,195 J 94,700 1,190 T/B 10,700 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,400 8,550 8,225 8,525 125 52,809,300 446,949,935,000 14,004 502.950 8,550 J 730,700 8,525 T/B 82,300 4 ANTM Aneka Tambang Tbk. XDMO1XNPX5H100B146------------ 2,930 2,970 2,830 2,940 10 230,140,900 667,419,820,000 29,168 1,938.419 2,950 J 2,665,300 2,940 T/B 2,167,700 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,470 4,450 4,410 4,450 -20 26,909,800 119,245,682,000 9,918 3,182.277 4,450 T/J 20,800 4,440 B 20,600 6 BRIS Bank Syariah Indonesia Tbk. XDUO1XENRPR100G111------------ 2,550 2,600 2,480 2,580 30 28,699,200 73,791,892,000 5,314 517.880 2,580 T/J 325,200 2,570 B 331,100 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 392 406 392 398 6 501,808,600 199,873,072,200 13,364 72.289 400 J 14,349,200 398 T/B 2,784,600 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,585 1,615 1,570 1,595 10 189,146,700 301,475,704,500 17,577 623.705 1,595 T/J 1,154,200 1,590 B 1,232,400 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,610 4,650 4,540 4,650 40 3,583,500 16,552,909,000 1,344 21,177.757 4,650 T/J 192,000 4,600 B 1,000 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,250 2,250 2,220 2,240 -10 9,699,600 21,664,085,000 1,467 113.682 2,240 T/J 10,200 2,230 B 204,800 11 ICBP Indofood CBP Sukses Makmur Tbk. CDMO1XNAF2S200D222------------ 10,225 10,300 9,950 10,150 -75 10,959,700 111,006,295,000 4,744 376.274 10,150 T/J 3,809,500 10,125 B 36,400 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,090 3,270 3,100 3,230 140 12,277,000 39,509,374,000 3,856 1,338.194 3,240 J 32,600 3,230 T/B 55,200 13 INDF Indofood Sukses Makmur Tbk. CDMO1SNAQ6S200D222------------ 8,050 8,100 7,925 8,050 0 7,694,800 61,595,605,000 4,990 1,377.976 8,050 T/J 184,400 8,025 B 500 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 5,650 5,750 5,650 5,725 75 2,091,400 11,905,442,500 1,469 295.001 5,725 T/J 40,300 5,700 B 27,700 15 ISAT Indosat Tbk. XDMO1XD8F2D200J321------------ 2,050 2,120 2,040 2,090 40 27,008,900 56,404,985,000 6,172 597.143 2,090 T/J 72,300 2,070 B 2,000 16 KLBF Kalbe Farma Tbk. XDMO1XNAFAH200F211------------ 1,540 1,525 1,460 1,515 -25 30,150,200 45,028,226,000 6,306 14,776.163 1,515 T/J 582,300 1,500 B 700 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,110 1,135 1,100 1,125 15 8,197,100 9,213,009,500 2,034 1,805.344 1,130 J 2,400 1,125 T/B 24,800 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 376 404 378 400 24 182,824,100 72,327,093,000 9,385 50.314 400 T/J 4,567,300 398 B 181,000 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 1,805 1,830 1,750 1,830 25 100,625,500 180,430,221,500 14,725 488.240 1,835 J 493,900 1,830 T/B 318,500 20 MEDC Medco Energi Internasional Tbk. XDUO1SDMM1K200A111------------ 1,260 1,280 1,245 1,270 10 57,191,600 72,324,175,500 6,139 2,637.317 1,275 J 319,400 1,270 T/B 188,700 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,400 11,775 11,400 11,600 200 5,352,800 62,120,562,500 4,138 151,258.313 11,625 J 14,000 11,600 T/B 82,700 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XDLXMD200A112------------ 1,530 1,560 1,530 1,550 20 53,960,500 83,200,441,500 6,640 516.667 1,550 T/J 3,037,000 1,545 B 228,200 23 PGEO Pertamina Geothermal Energy Tbk. XDMO1SAJVFH000J411------------ 1,320 1,350 1,310 1,325 5 50,154,400 66,698,539,000 6,570 151.429 1,330 J 1,338,300 1,325 T/B 28,900 24 PTBA Bukit Asam Tbk. XDMO1XDEXE3200A121------------ 2,420 2,420 2,380 2,400 -20 17,939,900 43,087,679,000 9,649 2,086.957 2,410 J 468,100 2,400 T/B 1,930,700 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 2,540 2,620 2,520 2,550 10 31,055,200 79,434,196,000 7,293 20,437.605 2,560 J 81,700 2,550 T/B 1,197,000 26 SMGR Semen Indonesia (Persero) Tbk. XDMO1SNVVM6100B121------------ 2,600 2,620 2,560 2,580 -20 2,960,900 7,640,486,000 1,848 901.102 2,580 T/J 3,100 2,570 B 115,900 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,620 2,710 2,590 2,710 90 132,868,200 354,102,916,000 11,895 1,424.180 2,720 J 1,105,600 2,710 T/B 1,062,900 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 9,500 9,675 9,400 9,675 175 8,360,500 79,600,840,000 4,269 9,845.424 9,675 T/J 100,900 9,600 B 100 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,100 21,100 20,950 21,100 0 2,992,700 62,977,090,000 6,111 25,119.048 21,125 J 100 21,100 T/B 1,500 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 1,455 1,460 1,425 1,460 5 9,127,100 13,201,468,500 2,642 37,378.392 1,460 T/J 76,600 1,455 B 2,500 Total 1,858,453,000 3,461,023,619,200 232,701 36,086,100 12,992,400 Jakarta, 26 June 2025 Trading Division