List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 30 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------------ 1,790 1,840 1,800 1,830 40 51,581,800 94,137,515,500 13,372 166.364 1,835 J 81,400 1,830 T/B 446,600 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,190 1,210 1,160 1,160 -30 14,031,500 16,513,066,000 4,526 4,622.619 1,170 J 4,100 1,160 T/B 94,000 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,525 8,650 8,225 8,450 -75 41,009,000 348,123,012,500 13,088 498.525 8,475 J 30,500 8,450 T/B 12,200 4 ANTM Aneka Tambang Tbk. XDMO1XNPX5H100B146------------ 2,940 3,070 2,830 3,040 100 264,452,100 788,249,683,000 40,588 2,004.352 3,040 T/J 4,306,200 3,030 B 65,900 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,450 4,520 4,450 4,500 50 41,865,200 188,056,763,000 12,654 3,218.032 4,500 T/J 52,200 4,490 B 5,800 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,580 2,620 2,560 2,580 0 19,986,200 51,729,095,000 5,172 517.880 2,590 J 59,700 2,580 T/B 12,500 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 398 404 384 396 -2 687,743,500 271,893,659,800 19,292 71.926 398 J 456,800 396 T/B 248,700 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,595 1,680 1,585 1,660 65 306,980,800 506,403,712,500 24,522 649.122 1,660 T/J 27,008,200 1,655 B 2,155,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,650 4,750 4,610 4,700 50 5,875,800 27,644,191,000 3,598 21,405.474 4,710 J 20,500 4,700 T/B 50,500 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,240 2,270 2,210 2,250 10 6,193,300 13,932,787,000 1,280 114.189 2,260 J 205,000 2,250 T/B 856,600 11 ICBP Indofood CBP Sukses Makmur Tbk. CDMO1XNAF2S200D222------------ 10,150 10,550 10,200 10,500 350 12,168,800 127,531,217,500 2,968 389.249 10,525 J 500 10,500 T/B 862,000 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,230 3,500 3,230 3,450 220 15,322,400 52,174,292,000 5,865 1,429.341 3,450 T/J 313,000 3,440 B 39,400 13 INDF Indofood Sukses Makmur Tbk. CDMO1SNAQ6S200D222------------ 8,050 8,150 7,950 8,125 75 9,281,800 75,065,705,000 4,468 1,390.815 8,150 J 30,000 8,125 T/B 10,400 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,725 5,850 5,725 5,750 25 2,920,500 16,867,777,500 1,776 296.289 5,775 J 700 5,750 T/B 246,800 15 ISAT Indosat Tbk. XDMO1XD8F2D200J321------------ 2,090 2,160 2,090 2,090 0 23,126,600 49,104,876,000 4,992 597.143 2,120 J 3,900 2,090 T/B 72,200 16 KLBF Kalbe Farma Tbk. XDMO1XNAFAH200F211------------ 1,515 1,570 1,500 1,525 10 45,070,900 68,757,300,000 8,168 14,873.696 1,525 T/J 1,035,200 1,520 B 61,300 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,125 1,215 1,135 1,180 55 26,310,400 31,166,317,500 3,303 1,893.605 1,185 J 26,100 1,180 T/B 197,700 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 400 464 402 460 60 763,731,800 340,104,148,400 38,960 57.862 462 J 4,351,200 460 T/B 323,400 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 1,830 2,040 1,795 2,000 170 129,494,900 252,167,738,500 18,534 533.595 2,010 J 180,800 2,000 T/B 2,465,300 20 MEDC Medco Energi Internasional Tbk. XDUO1SDMM1K200A111------------ 1,270 1,275 1,240 1,245 -25 41,445,500 52,108,185,000 6,677 2,585.401 1,250 J 839,000 1,245 T/B 9,200 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,600 11,750 11,300 11,300 -300 4,231,700 48,517,262,500 4,406 147,346.460 11,325 J 1,000 11,300 T/B 71,300 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XDLXMD200A112------------ 1,550 1,620 1,565 1,615 65 79,848,800 127,798,954,000 10,804 538.333 1,615 T/J 421,900 1,610 B 190,000 23 PGEO Pertamina Geothermal Energy Tbk. XDMO1SAJVFH000J411------------ 1,325 1,415 1,335 1,415 90 201,873,800 279,916,890,000 27,954 161.714 1,420 J 1,087,000 1,415 T/B 126,800 24 PTBA Bukit Asam Tbk. XDMO1XDEXE3200A121------------ 2,400 2,470 2,410 2,460 60 24,171,400 59,191,101,000 8,526 2,139.130 2,460 T/J 2,282,700 2,450 B 863,900 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 2,550 2,810 2,570 2,790 240 52,029,300 140,190,123,000 13,704 22,361.145 2,790 T/J 1,281,000 2,780 B 39,500 26 SMGR Semen Indonesia (Persero) Tbk. XDMO1SNVVM6100B121------------ 2,580 2,720 2,600 2,690 110 11,571,000 31,146,349,000 3,562 939.521 2,700 J 6,700 2,690 T/B 422,400 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,710 2,790 2,730 2,780 70 124,299,500 344,303,692,000 15,041 1,460.966 2,790 J 1,907,400 2,780 T/B 4,653,900 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 9,675 10,000 9,625 9,875 200 12,720,800 125,180,880,000 7,612 10,048.947 9,900 J 2,000 9,875 T/B 115,600 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,100 21,625 21,300 21,450 350 3,917,400 84,062,437,500 6,116 25,535.714 21,475 J 3,800 21,400 B 3,900 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 1,460 1,475 1,450 1,450 -10 17,199,800 25,073,403,000 4,484 37,122.376 1,450 T/J 330,000 1,445 B 380,900 Total 3,040,456,300 4,637,112,134,700 336,012 46,328,500 15,103,900 Jakarta, 30 June 2025 Trading Division