List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 03 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------------ 1,775 1,795 1,740 1,760 -15 71,567,900 126,228,580,000 21,239 160.000 1,760 T/J 1,253,500 1,755 B 169,800 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,165 1,190 1,160 1,180 15 27,687,500 32,515,488,500 4,956 4,702.319 1,185 J 68,200 1,180 T/B 35,400 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,575 8,750 8,425 8,525 -50 18,079,000 154,885,772,500 8,021 502.950 8,525 T/J 28,800 8,500 B 292,800 4 ANTM Aneka Tambang Tbk. XDMO1XNPX5H100B146------------ 2,990 3,160 2,990 3,120 130 151,677,300 469,636,934,000 25,496 2,057.098 3,120 T/J 1,485,800 3,110 B 140,700 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,540 4,590 4,530 4,570 30 24,120,100 110,210,236,000 8,243 3,268.091 4,580 J 488,100 4,570 T/B 2,000 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,460 2,500 2,460 2,480 20 11,543,100 28,689,142,000 3,364 497.807 2,490 J 102,400 2,480 T/B 267,700 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 392 404 392 396 4 397,595,100 158,284,945,400 11,974 71.926 398 J 11,247,000 396 T/B 3,325,200 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,580 1,590 1,525 1,540 -40 109,114,100 169,058,676,000 16,024 602.198 1,540 T/J 101,400 1,535 B 1,938,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,650 4,780 4,640 4,760 110 5,162,700 24,441,368,000 2,591 21,678.736 4,760 T/J 29,600 4,750 B 800 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,280 2,310 2,240 2,300 20 4,839,800 11,002,638,000 1,320 116.727 2,310 J 1,324,100 2,300 T/B 100 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,500 10,850 10,550 10,750 250 3,199,900 34,426,720,000 3,628 398.517 10,775 J 2,600 10,750 T/B 94,200 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,430 3,510 3,430 3,450 20 6,395,100 22,188,823,000 3,930 1,429.341 3,460 J 500 3,450 T/B 1,100 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,975 8,125 7,875 8,100 125 8,038,300 64,785,097,500 4,817 1,386.535 8,125 J 80,900 8,100 T/B 1,100 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,475 5,575 5,450 5,450 -25 3,267,800 17,999,185,000 1,752 280.831 5,475 J 5,000 5,450 T/B 48,200 15 ISAT Indosat Tbk. XDMO1XD8F2D200J321------------ 2,120 2,150 2,070 2,110 -10 9,957,800 20,988,808,000 2,836 602.857 2,110 T/J 164,900 2,100 B 79,300 16 KLBF Kalbe Farma Tbk. XDMO1XNAFAH200F211------------ 1,510 1,560 1,510 1,560 50 17,692,800 27,337,307,500 6,859 15,215.059 1,565 J 143,400 1,560 T/B 17,700 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,250 1,250 1,220 1,235 -15 10,357,000 12,836,671,000 2,819 1,981.866 1,240 J 259,400 1,235 T/B 13,400 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 438 460 442 454 16 275,925,500 124,957,612,400 15,694 57.107 454 T/J 4,559,900 452 B 2,560,900 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 1,995 2,090 2,010 2,090 95 50,084,500 103,401,851,000 9,027 557.607 2,090 T/J 619,800 2,080 B 116,700 20 MEDC Medco Energi Internasional Tbk. XDMO1SDMM1K200A111------------ 1,245 1,285 1,245 1,260 15 42,393,500 53,526,977,000 4,826 2,616.551 1,260 T/J 59,200 1,255 B 650,200 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 10,925 11,250 10,950 11,075 150 2,279,300 25,310,230,000 2,195 144,412.570 11,075 T/J 15,400 11,050 B 300 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XDLXMD200A112------------ 1,580 1,610 1,575 1,595 15 20,267,100 32,332,628,500 6,562 531.667 1,595 T/J 603,500 1,590 B 2,900 23 PGEO Pertamina Geothermal Energy Tbk. XDMO1SAJVFH000J411------------ 1,360 1,450 1,370 1,440 80 81,555,900 115,729,781,000 10,783 164.571 1,440 T/J 2,365,200 1,435 B 842,500 24 PTBA Bukit Asam Tbk. XDMO1XDEXE3200A121------------ 2,440 2,460 2,410 2,420 -20 14,752,400 35,925,355,000 5,867 2,104.348 2,430 J 17,500 2,420 T/B 923,500 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 2,620 2,670 2,580 2,580 -40 11,805,300 30,931,370,000 5,032 20,678.048 2,600 J 29,600 2,580 T/B 874,800 26 SMGR Semen Indonesia (Persero) Tbk. XDMO1SNVVM6100B121------------ 2,620 2,730 2,620 2,680 60 8,365,500 22,463,770,000 3,854 936.029 2,680 T/J 39,200 2,670 B 5,000 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,780 2,810 2,690 2,710 -70 69,094,400 189,773,395,000 11,879 1,424.180 2,710 T/J 256,100 2,700 B 423,900 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 10,100 10,150 9,950 9,975 -125 5,693,900 57,009,372,500 3,998 10,150.709 9,975 T/J 94,800 9,950 B 58,100 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,300 21,550 21,325 21,500 200 1,664,100 35,704,407,500 3,402 25,595.238 21,500 T/J 194,300 21,425 B 500 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 1,470 1,625 1,455 1,595 125 55,965,500 87,544,150,500 10,979 40,834.613 1,595 T/J 260,900 1,590 B 18,700 Total 1,520,142,200 2,400,127,292,800 223,967 25,901,000 12,905,500 Jakarta, 03 July 2025 Trading Division