List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 19 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------------ 1,810 1,815 1,790 1,800 -10 79,046,600 142,360,237,500 25,669 163.636 1,805 J 185,300 1,800 T/B 1,214,800 2 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,260 1,260 1,210 1,220 -40 32,554,500 40,049,072,000 8,002 4,861.720 1,225 J 4,200 1,220 T/B 627,200 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,550 8,550 8,225 8,400 -150 46,944,600 395,144,730,000 20,206 495.575 8,400 T/J 1,328,400 8,375 B 24,100 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 2,900 2,910 2,810 2,810 -90 111,569,000 316,777,308,000 37,183 1,852.707 2,820 J 1,152,700 2,810 T/B 3,272,900 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,025 5,575 5,200 5,525 500 260,942,000 1,413,929,310,000 49,868 3,951.029 5,525 T/J 6,263,000 5,500 B 492,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,770 2,780 2,720 2,760 -10 10,365,300 28,486,897,000 4,616 554.011 2,760 T/J 114,100 2,750 B 40,700 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 436 458 436 454 18 611,000,300 275,321,964,200 22,795 82.461 454 T/J 6,407,300 452 B 839,200 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,280 2,300 2,210 2,230 -50 81,486,700 182,590,889,000 16,285 872.013 2,240 J 153,000 2,230 T/B 501,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,440 4,570 4,440 4,520 80 13,365,600 60,293,704,000 5,854 20,585.690 4,530 J 22,700 4,520 T/B 8,300 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,920 3,090 2,900 2,960 40 48,087,800 143,730,328,000 8,083 150.222 2,960 T/J 14,700 2,950 B 1,533,500 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,900 9,925 9,625 9,775 -125 6,045,500 58,834,945,000 4,410 362.373 9,775 T/J 92,500 9,750 B 107,800 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,690 3,780 3,670 3,720 30 8,810,800 32,931,425,000 5,714 1,541.202 3,730 J 25,000 3,720 T/B 15,900 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,050 8,050 7,825 7,925 -125 9,976,000 79,230,182,500 6,361 1,356.579 7,950 J 7,300 7,900 B 419,400 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,975 8,100 7,925 8,000 25 6,566,700 52,437,277,500 3,628 412.229 8,000 T/J 443,900 7,975 B 184,200 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,180 2,240 2,180 2,210 30 11,304,000 25,037,979,000 3,181 631.429 2,220 J 100,000 2,210 T/B 17,400 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,385 1,390 1,365 1,365 -20 47,228,800 64,873,225,500 7,468 13,313.177 1,365 T/J 80,400 1,360 B 546,200 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48600E741------------ 1,360 1,365 1,300 1,320 -40 24,809,700 32,849,589,000 5,949 2,118.270 1,320 T/J 56,800 1,315 B 17,200 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 410 418 404 416 6 111,193,000 45,845,216,800 8,615 52.327 418 J 2,294,200 416 T/B 2,189,900 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,220 2,330 2,220 2,310 90 40,222,800 91,942,668,000 29,217 616.302 2,320 J 134,900 2,310 T/B 32,600 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,225 1,235 1,205 1,225 0 17,374,400 21,170,938,500 3,055 2,543.869 1,225 T/J 99,900 1,215 B 128,300 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,875 16,250 15,875 15,925 50 11,015,400 176,707,352,500 10,981 207,654.192 15,950 J 8,400 15,925 T/B 34,300 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,655 1,695 1,650 1,665 10 36,826,900 61,522,835,000 10,013 555.000 1,670 J 757,500 1,665 T/B 469,300 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,515 1,520 1,455 1,465 -50 76,940,600 113,787,274,000 28,199 167.429 1,470 J 106,400 1,465 T/B 127,700 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,420 2,430 2,400 2,400 -20 9,605,000 23,145,888,000 5,790 2,086.957 2,410 J 41,000 2,400 T/B 5,898,200 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,810 4,050 3,840 4,030 220 76,204,300 302,248,006,000 17,688 32,299.431 4,030 T/J 576,300 4,020 B 263,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,600 2,700 2,580 2,700 100 8,079,800 21,527,883,000 3,093 943.014 2,700 T/J 367,500 2,690 B 400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,310 3,330 3,240 3,250 -60 164,921,000 540,494,397,000 19,656 1,707.964 3,250 T/J 72,700 3,240 B 702,100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,200 9,400 8,950 8,950 -250 7,789,800 71,119,020,000 4,590 9,107.653 8,975 J 2,900 8,950 T/B 266,000 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,000 24,000 23,250 23,675 -325 3,955,800 93,299,505,000 8,462 28,184.524 23,675 T/J 19,000 23,650 B 8,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,750 1,845 1,755 1,830 80 40,630,500 73,993,543,500 20,661 46,850.998 1,830 T/J 419,300 1,825 B 5,100 Total 2,014,863,200 4,981,683,590,500 405,292 21,351,300 19,988,900 Jakarta, 19 August 2025 Trading Division