List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 02 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 1,835 1,775 1,775 -55 54,356,500 97,402,620,500 18,823 161.364 1,775 T/J 37,300 1,770 B 3,260,000 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,170 1,185 1,160 1,165 -5 7,495,700 8,747,510,000 2,944 4,642.544 1,165 T/J 14,600 1,160 B 29,800 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,675 8,700 8,400 8,575 -100 21,023,600 178,622,682,500 8,725 505.900 8,575 T/J 809,500 8,525 B 6,800 4 ANTM Aneka Tambang Tbk. XDMO1XNPX5H100B146------------ 3,070 3,070 2,960 2,990 -80 98,971,800 298,122,463,000 19,743 1,971.385 2,990 T/J 3,821,100 2,980 B 3,065,000 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,450 4,550 4,440 4,540 90 34,231,600 154,664,725,000 7,401 3,246.637 4,540 T/J 424,700 4,530 B 1,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,510 2,530 2,440 2,460 -50 16,054,400 39,661,160,000 7,773 493.792 2,460 T/J 14,200 2,450 B 158,100 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 408 406 390 392 -16 612,745,700 243,237,376,800 20,973 71.199 394 J 3,372,200 392 T/B 51,468,400 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,655 1,710 1,530 1,580 -75 240,635,000 388,259,755,000 25,671 617.839 1,580 T/J 857,100 1,575 B 158,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,660 4,660 4,550 4,650 -10 2,386,100 10,987,719,000 1,010 21,177.757 4,650 T/J 9,500 4,610 B 1,200 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,310 2,330 2,260 2,280 -30 4,781,500 10,950,342,000 1,422 115.712 2,280 T/J 2,200 2,270 B 6,000 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,625 10,625 10,350 10,500 -125 3,473,000 36,481,725,000 3,193 389.249 10,500 T/J 900 10,475 B 5,300 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,500 3,510 3,390 3,430 -70 9,152,200 31,397,989,000 3,717 1,421.055 3,430 T/J 404,100 3,420 B 4,300 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,200 8,050 7,875 7,975 -225 11,433,200 91,290,740,000 5,970 1,365.138 8,000 J 19,800 7,975 T/B 2,000 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,525 5,625 5,450 5,475 -50 6,371,800 35,180,240,000 2,880 282.119 5,500 J 1,400 5,475 T/B 138,400 15 ISAT Indosat Tbk. XDMO1XD8F2D200J321------------ 2,100 2,170 2,090 2,120 20 14,476,600 30,794,085,000 3,719 605.714 2,120 T/J 49,700 2,100 B 21,700 16 KLBF Kalbe Farma Tbk. XDMO1XNAFAH200F211------------ 1,520 1,525 1,470 1,510 -10 32,190,200 48,255,661,000 5,618 14,727.397 1,515 J 381,200 1,510 T/B 9,300 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,220 1,250 1,180 1,250 30 13,914,300 16,914,452,500 2,982 2,005.938 1,250 T/J 136,800 1,245 B 4,400 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 438 460 434 438 0 349,323,000 156,357,143,600 20,477 55.094 440 J 582,400 438 T/B 362,800 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,030 2,080 1,980 1,995 -35 56,671,300 114,298,174,500 8,851 532.261 1,995 T/J 56,600 1,990 B 38,300 20 MEDC Medco Energi Internasional Tbk. XDMO1SDMM1K200A111------------ 1,260 1,260 1,215 1,245 -15 68,317,400 84,407,655,500 5,306 2,585.401 1,250 J 566,100 1,245 T/B 200 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,350 11,450 10,875 10,925 -425 5,786,200 64,097,637,500 5,989 142,456.644 10,950 J 16,100 10,925 T/B 54,300 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XDLXMD200A112------------ 1,585 1,590 1,570 1,580 -5 22,601,400 35,736,331,000 5,007 526.667 1,585 J 8,300 1,580 T/B 152,200 23 PGEO Pertamina Geothermal Energy Tbk. XDMO1SAJVFH000J411------------ 1,385 1,395 1,345 1,360 -25 66,693,600 91,447,629,000 9,131 155.429 1,365 J 36,300 1,360 T/B 332,900 24 PTBA Bukit Asam Tbk. XDMO1XDEXE3200A121------------ 2,460 2,480 2,420 2,440 -20 10,843,500 26,450,138,000 6,026 2,121.739 2,440 T/J 1,879,300 2,430 B 620,700 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 2,730 2,780 2,610 2,620 -110 23,255,200 62,262,342,000 7,809 20,998.637 2,630 J 33,500 2,620 T/B 652,900 26 SMGR Semen Indonesia (Persero) Tbk. XDMO1SNVVM6100B121------------ 2,650 2,670 2,580 2,620 -30 4,865,200 12,726,695,000 2,356 915.073 2,620 T/J 1,700 2,610 B 7,500 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,810 2,820 2,730 2,780 -30 92,321,600 256,068,941,000 9,273 1,460.966 2,780 T/J 230,700 2,770 B 2,800 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 10,000 10,200 9,900 10,100 100 11,842,100 118,872,047,500 5,949 10,277.911 10,100 T/J 161,800 10,025 B 100 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,475 21,625 21,225 21,300 -175 3,927,300 83,934,145,000 6,451 25,357.143 21,400 J 6,100 21,300 T/B 21,100 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 1,470 1,530 1,450 1,470 0 37,642,300 56,192,437,500 7,647 37,634.409 1,475 J 49,800 1,470 T/B 11,600 Total 1,937,783,300 2,883,822,563,400 242,836 13,985,000 60,598,100 Jakarta, 02 July 2025 Trading Division