List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 30 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------------ 1,920 1,940 1,890 1,900 -20 45,115,800 86,382,447,500 15,980 172.727 1,905 J 500,800 1,900 T/B 357,900 2 AKRA AKR Corporindo Tbk. CDMO1XDTUNS000A112------------ 1,345 1,350 1,310 1,325 -20 25,241,900 33,433,500,500 10,609 5,280.147 1,325 T/J 176,900 1,320 B 43,400 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,350 8,375 8,150 8,300 -50 20,841,600 172,077,955,000 6,626 489.676 8,300 T/J 130,000 8,225 B 201,700 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,000 3,050 2,970 2,990 -10 58,846,000 176,703,164,000 12,115 1,971.385 2,990 T/J 122,100 2,980 B 135,700 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,100 5,150 5,075 5,150 50 53,075,600 271,566,242,500 15,903 3,682.859 5,150 T/J 38,300 5,125 B 4,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,840 2,840 2,720 2,770 -70 22,131,100 61,405,459,000 10,608 556.018 2,770 T/J 100,000 2,760 B 184,200 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 470 480 452 454 -16 883,766,000 410,059,173,600 30,145 82.461 456 J 2,502,700 454 T/B 14,591,900 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,610 2,730 2,600 2,610 0 155,301,000 411,461,429,000 35,514 1,020.608 2,620 J 423,000 2,610 T/B 124,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,910 4,940 4,850 4,890 -20 5,239,100 25,596,452,000 2,874 22,270.802 4,900 J 4,500 4,890 T/B 51,700 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,550 2,560 2,510 2,510 -40 4,536,400 11,493,516,000 1,476 127.384 2,510 T/J 30,000 2,500 B 322,400 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,000 10,100 9,800 9,925 -75 11,795,400 116,779,532,500 7,101 367.933 9,925 T/J 600,700 9,900 B 3,072,700 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,760 3,790 3,660 3,670 -90 7,383,900 27,526,842,000 3,568 1,520.487 3,690 J 7,000 3,670 T/B 29,100 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,300 8,400 8,275 8,375 75 6,796,700 56,862,125,000 3,275 1,433.609 8,375 T/J 400 8,350 B 15,400 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,775 7,250 6,750 7,125 350 23,514,200 167,002,305,000 10,754 367.141 7,150 J 10,100 7,125 T/B 62,200 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,270 2,270 2,140 2,160 -110 23,752,300 52,001,750,000 8,343 617.143 2,170 J 70,100 2,160 T/B 2,793,000 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,490 1,510 1,475 1,485 -5 18,006,500 26,940,198,500 3,649 14,483.566 1,490 J 174,700 1,485 T/B 49,100 17 MAPI Mitra Adiperkasa Tbk. XDMO1XDCM48600E741------------ 1,120 1,125 1,100 1,110 -10 10,205,400 11,340,547,000 2,360 1,781.273 1,110 T/J 4,001,600 1,105 B 403,800 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 530 545 510 515 -15 125,702,100 66,345,081,000 11,760 64.780 520 J 1,316,400 515 T/B 146,300 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,640 2,640 2,480 2,550 -90 72,343,800 184,707,747,000 11,738 680.334 2,550 T/J 1,165,600 2,540 B 4,700 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM1K200A111------------ 1,320 1,350 1,320 1,325 5 55,684,900 74,287,407,500 9,562 2,751.532 1,325 T/J 93,500 1,320 B 762,900 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,775 16,800 15,775 16,025 250 20,871,700 338,251,227,500 13,841 208,958.143 16,025 T/J 33,900 16,000 B 800 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,630 1,635 1,620 1,620 -10 18,905,400 30,713,656,500 4,031 540.000 1,625 J 553,600 1,620 T/B 317,200 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,830 1,835 1,680 1,705 -125 250,404,500 439,354,969,500 39,181 194.857 1,705 T/J 1,054,700 1,700 B 1,291,000 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,460 2,470 2,440 2,450 -10 7,429,700 18,242,970,000 4,972 2,130.435 2,450 T/J 112,200 2,440 B 1,206,400 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,900 3,950 3,800 3,820 -80 41,644,400 161,491,277,000 12,339 30,616.334 3,820 T/J 64,700 3,810 B 618,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,560 2,600 2,500 2,510 -50 7,363,900 18,712,286,000 3,083 876.654 2,520 J 10,700 2,510 T/B 100,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,880 2,890 2,850 2,880 0 99,062,400 284,940,450,000 8,247 1,513.519 2,890 J 3,268,600 2,880 T/B 6,101,000 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,400 9,400 9,275 9,275 -125 4,234,600 39,428,455,000 4,189 9,438.378 9,300 J 58,400 9,275 T/B 8,400 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 24,150 24,400 24,150 24,375 225 3,178,000 77,275,517,500 4,508 29,017.857 24,375 T/J 21,000 24,300 B 200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,555 1,560 1,525 1,530 -25 16,040,100 24,647,289,000 4,255 39,170.507 1,535 J 3,600 1,530 T/B 56,000 Total 2,098,414,400 3,877,030,972,600 312,606 16,649,800 33,057,400 Jakarta, 30 July 2025 Trading Division