List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 01 July 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------------ 1,830 1,860 1,815 1,830 0 38,393,200 70,443,257,500 11,856 166.364 1,835 J 149,600 1,830 T/B 40,900 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,160 1,185 1,160 1,170 10 6,450,400 7,551,610,500 2,057 4,662.469 1,170 T/J 671,200 1,165 B 149,100 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,450 8,750 8,475 8,675 225 37,391,600 323,764,327,500 12,897 511.799 8,675 T/J 161,700 8,650 B 2,900 4 ANTM Aneka Tambang Tbk. XDMO1XNPX5H100B146------------ 3,040 3,100 3,010 3,070 30 166,933,600 509,165,951,000 27,515 2,024.131 3,070 T/J 5,139,700 3,060 B 11,947,800 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,500 4,510 4,440 4,450 -50 27,427,600 122,193,165,000 11,331 3,182.277 4,460 J 10,100 4,450 T/B 42,000 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,580 2,600 2,510 2,510 -70 13,941,300 35,402,984,000 6,171 503.829 2,520 J 65,800 2,510 T/B 106,200 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 396 412 396 408 12 972,001,200 393,934,174,800 26,259 74.106 410 J 6,264,100 408 T/B 7,706,200 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,660 1,695 1,635 1,655 -5 141,992,600 236,395,755,000 18,729 647.167 1,660 J 170,900 1,655 T/B 1,297,500 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,700 4,800 4,630 4,660 -40 3,658,600 17,146,804,000 3,392 21,223.300 4,660 T/J 3,400 4,650 B 10,200 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,250 2,330 2,250 2,310 60 16,350,900 37,460,367,000 2,144 117.234 2,310 T/J 1,729,200 2,300 B 27,900 11 ICBP Indofood CBP Sukses Makmur Tbk. CDMO1XNAF2S200D222------------ 10,500 10,625 10,400 10,625 125 4,235,400 44,683,150,000 2,842 393.883 10,625 T/J 67,800 10,600 B 700 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,450 3,530 3,390 3,500 50 15,200,700 52,613,363,000 5,051 1,450.056 3,500 T/J 170,100 3,490 B 1,400 13 INDF Indofood Sukses Makmur Tbk. CDMO1SNAQ6S200D222------------ 8,125 8,200 8,050 8,200 75 8,266,200 67,182,442,500 5,347 1,403.653 8,200 T/J 133,200 8,175 B 63,400 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,750 5,850 5,500 5,525 -225 9,550,000 53,240,680,000 7,061 284.695 5,550 J 20,500 5,525 T/B 87,600 15 ISAT Indosat Tbk. XDMO1XD8F2D200J321------------ 2,090 2,150 2,100 2,100 10 3,308,500 6,996,264,000 1,767 600.000 2,120 J 48,700 2,100 T/B 37,400 16 KLBF Kalbe Farma Tbk. XDMO1XNAFAH200F211------------ 1,525 1,530 1,500 1,520 -5 19,239,700 29,189,857,000 5,599 14,824.929 1,520 T/J 51,400 1,510 B 100 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,180 1,260 1,190 1,220 40 21,941,100 27,129,008,500 4,090 1,957.795 1,225 J 492,100 1,215 B 254,400 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 460 478 436 438 -22 658,328,500 300,759,232,800 38,907 55.094 440 J 1,004,200 438 T/B 776,300 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,000 2,070 1,975 2,030 30 87,943,800 177,278,954,500 15,711 541.599 2,040 J 684,700 2,030 T/B 1,651,200 20 MEDC Medco Energi Internasional Tbk. XDMO1SDMM1K200A111------------ 1,245 1,270 1,220 1,260 15 74,426,400 92,940,788,500 6,197 2,616.551 1,265 J 1,541,400 1,260 T/B 9,357,000 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,300 11,550 11,300 11,350 50 2,272,200 25,853,642,500 3,800 147,998.435 11,350 T/J 324,000 11,325 B 25,200 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XDLXMD200A112------------ 1,615 1,630 1,570 1,585 -30 29,652,300 47,044,289,000 10,197 528.333 1,590 J 478,500 1,585 T/B 48,500 23 PGEO Pertamina Geothermal Energy Tbk. XDMO1SAJVFH000J411------------ 1,415 1,435 1,385 1,385 -30 75,673,700 106,578,090,500 11,876 158.286 1,390 J 592,400 1,385 T/B 137,500 24 PTBA Bukit Asam Tbk. XDMO1XDEXE3200A121------------ 2,460 2,490 2,440 2,460 0 11,130,800 27,428,344,000 6,194 2,139.130 2,460 T/J 160,900 2,450 B 165,400 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 2,790 2,850 2,720 2,730 -60 41,436,200 115,394,366,000 11,350 21,880.260 2,740 J 65,100 2,730 T/B 398,300 26 SMGR Semen Indonesia (Persero) Tbk. XDMO1SNVVM6100B121------------ 2,690 2,720 2,650 2,650 -40 5,207,600 13,935,327,000 3,740 925.551 2,660 J 26,000 2,650 T/B 148,400 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,780 2,810 2,760 2,810 30 73,029,400 203,947,299,000 10,420 1,476.732 2,810 T/J 949,500 2,800 B 22,400 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 9,875 10,025 9,850 10,000 125 9,057,400 90,093,687,500 5,413 10,176.149 10,000 T/J 144,100 9,975 B 4,600 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,450 21,500 21,175 21,475 25 3,875,500 82,624,155,000 6,058 25,565.476 21,475 T/J 40,600 21,450 B 19,800 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 1,450 1,485 1,430 1,470 20 22,384,600 32,778,359,000 5,429 37,634.409 1,475 J 38,500 1,470 T/B 16,800 Total 2,600,701,000 3,351,149,696,600 289,400 21,399,400 34,547,100 Jakarta, 01 July 2025 Trading Division