List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 11 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------------ 1,840 1,915 1,840 1,870 30 96,067,200 180,425,476,500 22,656 170.000 1,870 T/J 211,500 1,865 B 1,146,200 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,170 1,200 1,170 1,190 20 17,852,600 21,214,571,000 3,377 4,742.169 1,190 T/J 11,100 1,185 B 137,600 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,500 8,525 8,275 8,375 -125 20,332,000 170,606,167,500 9,064 494.100 8,375 T/J 236,800 8,350 B 221,500 4 ANTM Aneka Tambang Tbk. XDMO1XNPX5H100B146------------ 2,990 3,020 2,960 2,990 0 97,432,200 291,997,897,000 14,606 1,971.385 3,000 J 591,300 2,990 T/B 873,600 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,680 4,720 4,680 4,710 30 19,382,400 91,132,514,000 6,007 3,368.207 4,710 T/J 428,700 4,700 B 3,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,710 2,790 2,730 2,780 70 41,573,300 114,937,333,000 9,052 558.026 2,790 J 6,902,700 2,780 T/B 1,937,800 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 402 406 398 400 -2 283,983,800 113,982,848,200 10,721 72.653 402 J 1,943,200 400 T/B 11,571,700 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,740 1,820 1,745 1,800 60 163,679,300 293,418,594,000 17,200 703.867 1,800 T/J 1,874,400 1,795 B 295,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,860 4,940 4,810 4,940 80 4,146,400 20,237,614,000 2,625 22,498.520 4,950 J 230,700 4,940 T/B 100 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,300 2,310 2,270 2,290 -10 3,405,400 7,812,127,000 967 116.219 2,300 J 1,419,500 2,290 T/B 189,900 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,450 10,500 10,300 10,325 -125 2,731,600 28,329,252,500 2,550 382.762 10,325 T/J 11,500 10,300 B 176,600 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,360 3,450 3,390 3,410 50 7,850,500 26,842,753,000 2,947 1,412.769 3,420 J 31,300 3,410 T/B 52,900 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,150 8,250 8,100 8,250 100 8,348,300 68,450,370,000 3,577 1,412.212 8,250 T/J 113,100 8,200 B 4,500 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,575 5,875 5,525 5,800 225 5,776,400 33,362,552,500 2,470 298.866 5,825 J 55,200 5,800 T/B 342,600 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,100 2,120 2,090 2,100 0 9,712,000 20,389,042,000 1,932 600.000 2,110 J 137,900 2,100 T/B 6,900 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,505 1,595 1,490 1,595 90 32,423,100 50,121,561,000 6,223 15,556.423 1,595 T/J 290,300 1,560 B 2,500 17 MAPI Mitra Adiperkasa Tbk. XDMO1XDCM48600E741------------ 1,185 1,210 1,165 1,205 20 31,392,300 37,397,682,000 4,104 1,933.724 1,205 T/J 152,000 1,200 B 3,274,500 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 505 540 500 515 10 514,127,200 267,638,405,500 31,738 64.780 515 T/J 5,663,600 510 B 7,124,200 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,110 2,130 2,080 2,110 0 26,909,600 56,697,193,000 3,708 562.943 2,110 T/J 596,300 2,100 B 100,200 20 MEDC Medco Energi Internasional Tbk. XDMO1SDMM1K200A111------------ 1,255 1,265 1,250 1,260 5 20,415,200 25,692,676,500 2,943 2,616.551 1,265 J 488,000 1,260 T/B 135,000 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,575 14,200 13,350 13,600 25 13,579,800 187,905,870,000 12,389 177,337.332 13,625 J 22,100 13,600 T/B 57,400 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,595 1,605 1,585 1,595 0 19,771,500 31,544,217,000 4,760 531.667 1,600 J 226,800 1,595 T/B 475,300 23 PGEO Pertamina Geothermal Energy Tbk. XDMO1SAJVFH000J411------------ 1,480 1,515 1,480 1,490 10 64,325,300 96,359,765,000 9,120 170.286 1,495 J 374,100 1,490 T/B 3,143,500 24 PTBA Bukit Asam Tbk. XDMO1XDEXE3200A121------------ 2,430 2,490 2,440 2,480 50 22,480,400 55,557,246,000 9,502 2,156.522 2,480 T/J 750,600 2,470 B 1,238,600 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,140 3,230 3,150 3,190 50 85,345,900 271,862,513,000 19,615 25,567.043 3,190 T/J 202,600 3,180 B 126,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,750 2,800 2,760 2,800 50 4,328,200 12,068,561,000 1,611 977.940 2,800 T/J 1,183,300 2,780 B 5,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,690 2,730 2,690 2,730 40 47,851,300 129,666,509,000 11,680 1,434.690 2,730 T/J 2,934,100 2,720 B 700 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 9,900 10,000 9,800 9,800 -100 10,047,200 99,073,847,500 6,624 9,972.626 9,825 J 135,100 9,800 T/B 163,500 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 22,200 22,400 22,225 22,400 200 3,363,700 75,167,585,000 4,743 26,666.667 22,400 T/J 105,400 22,375 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,580 1,620 1,570 1,575 -5 30,404,800 48,319,511,000 6,123 40,322.581 1,575 T/J 600 1,570 B 227,300 Total 1,709,038,900 2,928,212,254,700 244,634 27,323,800 33,035,400 Jakarta, 11 July 2025 Trading Division