List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 08 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------------ 1,740 1,790 1,740 1,745 5 58,165,700 102,284,490,500 13,037 158.636 1,750 J 96,800 1,745 T/B 2,322,300 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,170 1,190 1,160 1,160 -10 12,607,700 14,771,768,500 4,315 4,622.619 1,165 J 2,500 1,160 T/B 334,100 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,400 8,525 8,300 8,350 -50 21,432,400 179,651,120,000 8,051 492.625 8,350 T/J 141,700 8,325 B 125,100 4 ANTM Aneka Tambang Tbk. XDMO1XNPX5H100B146------------ 2,910 2,990 2,900 2,930 20 114,484,400 336,577,457,000 18,183 1,931.826 2,930 T/J 1,472,700 2,920 B 3,494,300 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,680 4,670 4,620 4,660 -20 21,173,700 98,387,326,000 8,307 3,332.451 4,660 T/J 165,600 4,650 B 5,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,570 2,600 2,540 2,600 30 14,182,200 36,518,074,000 3,753 521.894 2,610 J 540,900 2,600 T/B 191,500 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 398 416 398 408 10 663,086,600 271,390,686,400 18,792 74.106 410 J 2,817,600 408 T/B 657,000 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,660 1,725 1,640 1,685 25 301,451,900 508,998,260,000 29,948 658.898 1,690 J 2,648,500 1,685 T/B 16,471,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,740 4,740 4,670 4,710 -30 4,266,200 20,107,602,000 2,851 21,451.018 4,710 T/J 1,700 4,700 B 600 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,290 2,300 2,260 2,260 -30 1,789,400 4,072,918,000 683 114.697 2,280 J 7,900 2,260 T/B 21,500 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,500 10,550 10,325 10,500 0 7,659,400 80,329,537,500 3,099 389.249 10,525 J 22,100 10,500 T/B 4,704,200 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,420 3,420 3,310 3,320 -100 7,802,900 26,094,760,000 4,200 1,375.482 3,320 T/J 74,800 3,310 B 157,700 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,100 8,100 7,975 8,025 -75 4,585,500 36,861,550,000 3,059 1,373.697 8,075 J 133,100 8,000 B 32,300 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,375 5,475 5,375 5,450 75 3,090,800 16,829,855,000 1,623 280.831 5,450 T/J 44,100 5,425 B 57,800 15 ISAT Indosat Tbk. XDMO1XD8F2D200J321------------ 2,080 2,120 2,080 2,110 30 7,519,700 15,825,229,000 1,676 602.857 2,120 J 360,600 2,110 T/B 700 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,500 1,500 1,470 1,500 0 17,530,400 26,218,439,500 3,731 14,629.864 1,500 T/J 63,700 1,490 B 22,700 17 MAPI Mitra Adiperkasa Tbk. CDMO1XDCM48600E741------------ 1,250 1,250 1,200 1,230 -20 11,331,500 13,903,009,500 2,717 1,973.843 1,235 J 410,600 1,230 T/B 18,381,800 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 466 474 446 448 -18 254,386,500 115,661,833,400 15,484 56.352 450 J 6,358,400 448 T/B 3,892,100 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,050 2,120 2,060 2,080 30 28,242,400 59,026,408,000 4,760 554.939 2,090 J 398,700 2,080 T/B 468,000 20 MEDC Medco Energi Internasional Tbk. XDMO1SDMM1K200A111------------ 1,230 1,260 1,235 1,240 10 27,526,900 34,278,220,500 3,915 2,575.018 1,245 J 826,000 1,240 T/B 44,800 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 11,425 12,300 11,400 12,200 775 16,337,100 194,626,680,000 12,120 159,082.019 12,200 T/J 295,900 12,175 B 8,400 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XDLXMD200A112------------ 1,585 1,585 1,570 1,575 -10 12,986,200 20,501,769,000 4,150 525.000 1,580 J 36,300 1,575 T/B 40,800 23 PGEO Pertamina Geothermal Energy Tbk. XDMO1SAJVFH000J411------------ 1,430 1,500 1,435 1,465 35 128,388,700 188,232,756,500 13,569 167.429 1,465 T/J 1,307,600 1,460 B 518,300 24 PTBA Bukit Asam Tbk. XDMO1XDEXE3200A121------------ 2,440 2,440 2,400 2,400 -40 15,150,600 36,569,227,000 8,765 2,086.957 2,410 J 10,600 2,400 T/B 1,495,600 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 2,720 2,880 2,710 2,830 110 49,758,100 140,286,965,000 15,240 22,681.734 2,830 T/J 1,800 2,820 B 94,600 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,680 2,680 2,650 2,680 0 2,481,100 6,623,101,000 1,867 936.029 2,680 T/J 144,300 2,670 B 21,700 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XDSWW4000J312------------ 2,700 2,700 2,640 2,650 -50 45,926,000 122,040,984,000 6,935 1,392.648 2,650 T/J 19,400 2,640 B 865,800 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 9,775 10,275 9,800 10,175 400 20,166,100 202,441,225,000 11,080 10,354.232 10,200 J 296,200 10,175 T/B 224,200 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,450 21,600 21,400 21,600 150 2,482,100 53,515,557,500 4,033 25,714.286 21,600 T/J 97,100 21,550 B 13,500 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 1,560 1,560 1,515 1,520 -40 18,964,100 29,084,359,500 5,576 38,914.491 1,525 J 107,400 1,520 T/B 5,400 Total 1,894,956,300 2,991,711,169,300 235,519 18,904,600 54,673,700 Jakarta, 08 July 2025 Trading Division