List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 07 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. --MO1SDAQ73200A121------------ 1,755 1,760 1,730 1,740 -15 32,279,600 56,210,858,000 11,974 158.182 1,740 T/J 106,400 1,735 B 1,715,700 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,190 1,190 1,130 1,170 -20 17,320,400 20,012,608,500 5,012 4,662.469 1,170 T/J 344,800 1,165 B 55,400 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,500 8,525 8,325 8,400 -100 14,272,500 120,390,182,500 5,710 495.575 8,400 T/J 89,200 8,375 B 3,800 4 ANTM Aneka Tambang Tbk. XDMO1XNPX5H100B146------------ 3,000 2,980 2,870 2,910 -90 100,132,700 292,394,339,000 22,669 1,918.639 2,920 J 772,300 2,910 T/B 22,367,900 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,620 4,680 4,590 4,680 60 20,181,800 93,722,797,000 7,566 3,346.754 4,680 T/J 1,710,200 4,660 B 4,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,550 2,620 2,560 2,570 20 27,971,000 72,269,573,000 7,771 515.873 2,580 J 94,000 2,570 T/B 115,800 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 404 408 394 398 -6 344,127,500 137,546,493,600 11,094 72.289 400 J 301,700 398 T/B 1,286,200 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,550 1,660 1,545 1,660 110 185,608,000 299,187,478,500 19,303 649.122 1,665 J 1,469,200 1,660 T/B 4,189,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,580 4,740 4,570 4,740 160 3,329,000 15,612,298,000 2,128 21,587.649 4,740 T/J 65,600 4,690 B 100 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,300 2,300 2,270 2,290 -10 1,942,800 4,437,635,000 827 116.219 2,290 T/J 38,400 2,280 B 1,400 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,650 10,725 10,275 10,500 -150 5,720,900 59,730,275,000 5,566 389.249 10,525 J 19,100 10,500 T/B 8,528,800 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,560 3,600 3,400 3,420 -140 11,432,500 39,510,041,000 4,631 1,416.912 3,430 J 38,300 3,420 T/B 47,000 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,100 8,100 8,000 8,100 0 5,535,000 44,676,940,000 3,176 1,386.535 8,125 J 14,300 8,100 T/B 21,500 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,375 5,475 5,325 5,375 0 2,836,500 15,329,222,500 1,831 276.966 5,400 J 400 5,375 T/B 36,400 15 ISAT Indosat Tbk. XDMO1XD8F2D200J321------------ 2,090 2,110 2,070 2,080 -10 11,085,600 23,058,322,000 2,309 594.286 2,090 J 52,700 2,080 T/B 13,400 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,515 1,515 1,480 1,500 -15 18,135,700 27,173,048,500 4,242 14,629.864 1,500 T/J 113,800 1,490 B 100 17 MAPI Mitra Adiperkasa Tbk. CDMO1XDCM48600E741------------ 1,240 1,300 1,225 1,250 10 22,206,900 27,976,336,500 4,220 2,005.938 1,250 T/J 158,800 1,245 B 5,500 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 468 480 464 466 -2 261,731,800 123,133,120,400 14,711 58.616 466 T/J 104,200 464 B 3,004,200 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,070 2,080 2,020 2,050 -20 27,996,000 57,273,149,000 4,266 546.935 2,060 J 680,200 2,050 T/B 830,500 20 MEDC Medco Energi Internasional Tbk. XDMO1SDMM1K200A111------------ 1,245 1,255 1,220 1,230 -15 23,109,900 28,533,425,000 2,834 2,554.252 1,235 J 30,900 1,230 T/B 301,400 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,125 11,425 11,025 11,425 300 2,736,700 30,757,657,500 2,565 148,976.398 11,450 J 16,400 11,425 T/B 47,600 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XDLXMD200A112------------ 1,605 1,600 1,575 1,585 -20 13,203,200 20,900,950,500 3,647 528.333 1,590 J 140,300 1,585 T/B 28,600 23 PGEO Pertamina Geothermal Energy Tbk. XDMO1SAJVFH000J411------------ 1,405 1,440 1,395 1,430 25 64,364,400 91,511,947,000 7,455 163.429 1,435 J 2,000,800 1,430 T/B 3,451,700 24 PTBA Bukit Asam Tbk. XDMO1XDEXE3200A121------------ 2,430 2,440 2,420 2,440 10 5,802,100 14,089,503,000 3,643 2,121.739 2,440 T/J 5,298,600 2,430 B 38,100 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 2,600 2,740 2,600 2,720 120 32,421,400 86,963,468,000 7,580 21,800.112 2,730 J 259,500 2,720 T/B 146,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,660 2,690 2,630 2,680 20 2,355,900 6,247,328,000 1,579 936.029 2,680 T/J 78,700 2,660 B 48,200 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,630 2,700 2,610 2,700 70 33,446,600 88,763,191,000 7,459 1,418.924 2,700 T/J 1,714,100 2,680 B 269,000 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 9,800 9,875 9,575 9,775 -25 10,632,000 103,677,307,500 6,414 9,947.186 9,800 J 68,900 9,775 T/B 59,900 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,550 21,550 21,225 21,450 -100 1,941,800 41,388,220,000 3,384 25,535.714 21,450 T/J 12,900 21,350 B 1,500 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 1,545 1,570 1,525 1,560 15 16,928,200 26,283,008,000 4,124 39,938.556 1,560 T/J 48,300 1,555 B 2,000 Total 1,320,788,400 2,068,760,723,500 189,690 15,843,000 46,621,900 Jakarta, 07 July 2025 Trading Division