List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 08 August 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. --MO1SDAQG3200A121------------ 1,870 1,850 1,785 1,790 -80 161,970,100 292,638,844,500 40,955 162.727 1,795 J 2,223,900 1,790 T/B 1,244,400 2 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,305 1,310 1,265 1,305 0 11,756,500 15,227,161,000 2,661 5,200.446 1,305 T/J 354,800 1,300 B 40,300 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,800 9,100 8,300 8,700 -100 83,693,500 723,110,875,000 20,441 513.274 8,700 T/J 305,900 8,600 B 8,800 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 3,150 3,170 3,020 3,090 -60 102,084,600 315,161,932,000 23,660 2,037.318 3,100 J 713,400 3,090 T/B 245,100 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,960 4,990 4,920 4,920 -40 20,639,400 101,975,279,000 6,507 3,518.382 4,930 J 10,000 4,920 T/B 98,000 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,740 2,740 2,690 2,700 -40 10,198,100 27,554,107,000 5,362 541.967 2,700 T/J 32,300 2,690 B 479,300 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 458 468 440 450 -8 588,929,100 265,223,007,600 22,663 81.734 452 J 530,500 450 T/B 1,971,900 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,380 2,700 2,390 2,460 80 216,143,200 543,551,863,000 39,398 961.952 2,470 J 1,050,200 2,460 T/B 3,139,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,530 4,560 4,500 4,500 -30 7,436,200 33,671,963,000 5,429 20,494.603 4,520 J 10,000 4,500 T/B 439,600 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,530 2,640 2,540 2,640 110 20,042,400 52,405,280,000 4,080 133.982 2,640 T/J 64,000 2,630 B 131,300 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,500 9,450 9,350 9,350 -150 7,653,700 71,954,467,500 6,777 346.617 9,375 J 1,100 9,350 T/B 303,400 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,100 4,120 4,010 4,010 -90 15,578,300 63,127,890,000 9,474 1,661.350 4,010 T/J 126,300 4,000 B 291,700 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,200 8,275 8,125 8,150 -50 3,960,800 32,345,262,500 3,165 1,395.094 8,175 J 24,200 8,150 T/B 127,500 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,400 8,150 7,600 8,000 600 29,541,700 236,271,735,000 14,736 412.229 8,025 J 200 8,000 T/B 62,200 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,290 2,380 2,240 2,270 -20 7,688,300 17,747,859,000 3,807 648.571 2,280 J 18,200 2,270 T/B 4,700 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,380 1,390 1,350 1,375 -5 31,285,900 42,982,770,000 7,703 13,410.709 1,375 T/J 156,000 1,370 B 97,300 17 MAPI Mitra Adiperkasa Tbk. XDMO1X3CM48600E741------------ 1,215 1,220 1,185 1,200 -15 9,874,500 11,833,307,000 2,258 1,925.700 1,205 J 67,300 1,200 T/B 77,500 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 464 442 422 430 -34 533,452,600 230,172,128,800 29,908 54.088 430 T/J 1,468,000 428 B 2,729,700 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,490 2,510 2,420 2,470 -20 26,576,100 65,672,693,000 5,093 658.990 2,470 T/J 711,100 2,460 B 26,700 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,240 1,225 1,195 1,205 -35 21,861,400 26,385,369,000 3,349 2,502.336 1,210 J 101,800 1,205 T/B 393,000 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,725 16,300 15,675 15,800 75 6,668,500 106,183,537,500 4,580 206,024.253 15,800 T/J 23,300 15,775 B 162,700 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,690 1,715 1,680 1,685 -5 41,327,500 70,116,705,000 8,539 561.667 1,685 T/J 6,000 1,680 B 1,241,500 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,595 1,650 1,610 1,625 30 81,273,700 132,467,708,000 11,357 185.714 1,630 J 71,600 1,625 T/B 1,319,000 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,400 2,420 2,390 2,400 0 14,962,200 35,971,138,000 5,301 2,086.957 2,410 J 205,900 2,400 T/B 6,900 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,440 4,150 3,670 3,750 310 164,440,600 631,550,807,000 39,119 30,055.302 3,760 J 208,400 3,750 T/B 288,600 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,490 2,520 2,480 2,480 -10 2,452,600 6,128,261,000 1,864 866.176 2,490 J 124,700 2,480 T/B 149,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,950 2,960 2,930 2,940 -10 46,945,800 138,291,579,000 10,208 1,545.051 2,950 J 281,900 2,940 T/B 11,404,100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,025 9,250 8,825 8,825 -200 8,951,700 80,609,012,500 5,806 8,980.452 8,875 J 500 8,825 T/B 338,400 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,100 24,350 23,900 24,150 50 2,356,800 57,010,700,000 3,630 28,750.000 24,175 J 100 24,150 T/B 100,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,765 1,795 1,735 1,750 -15 12,034,100 21,121,914,500 2,828 44,802.867 1,755 J 90,100 1,750 T/B 35,200 Total 2,291,779,900 4,448,465,156,400 350,658 8,981,700 26,957,100 Jakarta, 08 August 2025 Trading Division