List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 04 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------------ 1,760 1,765 1,730 1,755 -5 43,978,000 77,014,221,500 13,095 159.545 1,755 T/J 239,200 1,750 B 2,508,600 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,180 1,200 1,170 1,190 10 3,302,500 3,894,331,500 2,272 4,742.169 1,190 T/J 177,200 1,185 B 400 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,525 8,625 8,425 8,500 -25 18,648,300 158,750,030,000 7,095 501.475 8,500 T/J 600 8,475 B 79,400 4 ANTM Aneka Tambang Tbk. XDMO1XNPX5H100B146------------ 3,120 3,120 3,000 3,000 -120 159,485,200 483,644,700,000 21,680 1,977.979 3,000 T/J 1,245,800 2,990 B 2,089,600 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,570 4,650 4,570 4,620 50 25,298,100 116,844,186,000 7,214 3,303.847 4,620 T/J 145,900 4,610 B 1,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,480 2,580 2,490 2,550 70 35,498,500 90,534,243,000 6,249 511.858 2,560 J 341,400 2,550 T/B 96,300 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 396 410 388 404 8 661,808,500 263,806,080,000 16,843 73.379 406 J 15,880,200 404 T/B 21,395,200 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,540 1,585 1,540 1,550 10 88,945,700 139,005,786,500 8,947 606.108 1,555 J 202,100 1,550 T/B 2,173,400 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,760 4,760 4,580 4,580 -180 2,693,600 12,455,983,000 2,310 20,858.952 4,580 T/J 28,600 4,570 B 28,900 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,300 2,310 2,250 2,300 0 3,760,700 8,563,989,000 968 116.727 2,310 J 17,700 2,300 T/B 100 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,750 10,800 10,550 10,650 -100 1,376,400 14,652,432,500 1,295 394.810 10,650 T/J 195,100 10,625 B 600 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,450 3,580 3,470 3,560 110 14,179,600 50,017,237,000 4,715 1,474.914 3,560 T/J 175,100 3,550 B 33,800 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,100 8,250 8,050 8,100 0 7,561,600 61,753,797,500 4,754 1,386.535 8,125 J 14,000 8,100 T/B 500 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,450 5,525 5,350 5,375 -75 2,920,500 15,778,162,500 1,783 276.966 5,400 J 30,800 5,375 T/B 180,500 15 ISAT Indosat Tbk. XDMO1XD8F2D200J321------------ 2,110 2,120 2,080 2,090 -20 6,765,000 14,205,965,000 1,716 597.143 2,110 J 113,400 2,090 T/B 2,200 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,560 1,565 1,515 1,515 -45 8,125,900 12,378,641,500 2,279 14,776.163 1,515 T/J 56,100 1,510 B 136,100 17 MAPI Mitra Adiperkasa Tbk. CDMO1XDCM48600E741------------ 1,235 1,265 1,205 1,240 5 8,495,700 10,465,634,000 2,003 1,989.890 1,245 J 3,100 1,240 T/B 20,100 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 454 474 450 468 14 433,018,100 200,786,499,400 22,360 58.868 470 J 16,484,200 468 T/B 5,191,500 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,090 2,130 2,020 2,070 -20 39,795,000 82,277,552,000 7,324 552.271 2,070 T/J 173,700 2,060 B 135,600 20 MEDC Medco Energi Internasional Tbk. XDMO1SDMM1K200A111------------ 1,260 1,260 1,230 1,245 -15 19,134,600 23,783,189,000 3,150 2,585.401 1,245 T/J 194,200 1,240 B 213,400 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,075 11,225 11,025 11,125 50 2,112,100 23,446,507,500 2,346 145,064.546 11,150 J 90,200 11,125 T/B 6,200 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XDLXMD200A112------------ 1,595 1,605 1,570 1,605 10 17,581,800 27,916,063,000 4,480 535.000 1,605 T/J 1,285,900 1,600 B 1,300 23 PGEO Pertamina Geothermal Energy Tbk. XDMO1SAJVFH000J411------------ 1,440 1,465 1,400 1,405 -35 54,728,800 78,290,736,000 8,095 160.571 1,410 J 201,500 1,405 T/B 394,500 24 PTBA Bukit Asam Tbk. XDMO1XDEXE3200A121------------ 2,420 2,440 2,420 2,430 10 8,575,200 20,816,667,000 4,786 2,113.043 2,440 J 695,400 2,430 T/B 39,000 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 2,580 2,640 2,580 2,600 20 11,773,400 30,619,513,000 3,452 20,838.343 2,600 T/J 374,600 2,590 B 87,000 26 SMGR Semen Indonesia (Persero) Tbk. XDMO1SNVVM6100B121------------ 2,680 2,710 2,640 2,660 -20 2,790,400 7,454,558,000 1,264 929.043 2,660 T/J 33,100 2,650 B 155,800 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,710 2,720 2,620 2,630 -80 53,587,300 141,980,725,000 12,085 1,382.137 2,640 J 42,300 2,630 T/B 189,700 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 9,975 10,025 9,800 9,800 -175 4,563,200 45,046,985,000 3,964 9,972.626 9,800 T/J 140,300 9,775 B 194,400 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,500 21,550 21,375 21,550 50 1,945,200 41,793,632,500 2,619 25,654.762 21,550 T/J 4,700 21,500 B 100 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 1,595 1,605 1,515 1,545 -50 38,933,100 60,348,369,500 6,742 39,554.531 1,550 J 19,900 1,545 T/B 478,500 Total 1,781,382,000 2,318,326,417,400 187,885 38,606,300 35,834,200 Jakarta, 04 July 2025 Trading Division