List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 10 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 1,845 1,745 1,840 100 76,250,900 137,496,809,000 18,004 167.273 1,845 J 823,800 1,840 T/B 2,432,600 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,155 1,180 1,155 1,170 15 10,611,900 12,433,503,000 2,108 4,662.469 1,170 T/J 1,200 1,165 B 442,400 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,750 8,775 8,450 8,500 -250 30,925,600 264,435,020,000 13,353 501.475 8,500 T/J 96,500 8,475 B 84,200 4 ANTM Aneka Tambang Tbk. XDMO1XNPX5H100B146------------ 2,920 3,070 2,940 2,990 70 188,109,100 564,846,192,000 25,996 1,971.385 3,000 J 639,100 2,990 T/B 11,244,900 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,720 4,730 4,680 4,680 -40 21,464,100 100,746,425,000 9,499 3,346.754 4,690 J 10,300 4,680 T/B 373,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,610 2,720 2,600 2,710 100 48,144,000 128,918,109,000 12,692 543.975 2,720 J 1,085,000 2,710 T/B 24,700 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 404 412 400 402 -2 448,995,300 182,028,659,800 14,015 73.016 402 T/J 2,042,000 400 B 47,938,600 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,740 1,850 1,725 1,740 0 355,008,300 633,117,984,500 34,782 680.405 1,740 T/J 5,850,900 1,735 B 1,320,400 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,860 4,900 4,810 4,860 0 4,562,500 22,145,804,000 2,686 22,134.171 4,860 T/J 6,700 4,850 B 300 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,290 2,310 2,260 2,300 10 8,271,100 18,925,110,000 1,326 116.727 2,310 J 1,243,000 2,300 T/B 75,600 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,525 10,500 10,350 10,450 -75 3,168,500 33,085,335,000 1,696 387.396 10,475 J 2,100 10,425 B 400 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,310 3,420 3,320 3,360 50 9,744,800 33,016,251,000 4,029 1,392.054 3,370 J 24,900 3,360 T/B 111,500 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,175 8,200 8,050 8,150 -25 4,624,300 37,745,127,500 2,993 1,395.094 8,175 J 48,100 8,150 T/B 18,000 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,500 5,625 5,475 5,575 75 5,211,100 28,998,857,500 1,715 287.272 5,575 T/J 68,300 5,550 B 226,100 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,090 2,110 2,090 2,100 10 3,475,500 7,304,960,000 1,108 600.000 2,110 J 114,000 2,100 T/B 2,232,800 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,510 1,515 1,495 1,505 -5 17,066,700 25,648,425,000 5,703 14,678.631 1,505 T/J 13,900 1,500 B 49,700 17 MAPI Mitra Adiperkasa Tbk. --MO1XDCM48600E741------------ 1,240 1,245 1,185 1,185 -55 16,146,700 19,474,440,500 2,872 1,901.629 1,190 J 14,100 1,185 T/B 366,600 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 476 515 478 505 29 650,916,200 325,962,143,800 31,867 63.522 505 T/J 12,657,600 500 B 1,803,400 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,110 2,170 2,090 2,110 0 41,092,900 87,541,309,000 5,831 562.943 2,120 J 294,400 2,110 T/B 1,542,200 20 MEDC Medco Energi Internasional Tbk. XDMO1SDMM1K200A111------------ 1,260 1,275 1,250 1,255 -5 26,728,600 33,695,148,500 3,060 2,606.168 1,260 J 134,300 1,255 T/B 1,639,200 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,575 13,825 13,200 13,575 0 14,066,100 190,519,127,500 12,856 177,011.344 13,600 J 184,200 13,575 T/B 81,000 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,565 1,595 1,570 1,595 30 21,279,900 33,758,174,000 5,299 531.667 1,595 T/J 400 1,590 B 276,400 23 PGEO Pertamina Geothermal Energy Tbk. XDMO1SAJVFH000J411------------ 1,475 1,515 1,470 1,480 5 71,736,200 106,820,144,000 7,903 169.143 1,480 T/J 175,500 1,475 B 2,099,700 24 PTBA Bukit Asam Tbk. XDMO1XDEXE3200A121------------ 2,390 2,440 2,390 2,430 40 9,847,900 23,874,336,000 5,314 2,113.043 2,430 T/J 925,400 2,420 B 1,251,100 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 2,830 3,150 2,800 3,140 310 147,910,400 444,252,525,000 31,315 25,166.306 3,150 J 2,011,000 3,140 T/B 4,606,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,730 2,770 2,720 2,750 20 3,847,200 10,559,261,000 1,857 960.477 2,750 T/J 126,100 2,740 B 68,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,670 2,710 2,650 2,690 20 41,108,700 110,535,760,000 8,968 1,413.669 2,700 J 551,900 2,690 T/B 36,500 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 10,050 10,050 9,900 9,900 -150 11,841,300 117,850,180,000 7,662 10,074.388 9,925 J 32,800 9,900 T/B 67,100 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 21,975 22,250 21,850 22,200 225 4,626,400 102,346,350,000 5,369 26,428.571 22,200 T/J 25,400 22,175 B 35,800 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,515 1,600 1,485 1,580 65 38,371,900 59,350,167,500 6,843 40,450.589 1,585 J 26,500 1,580 T/B 123,700 Total 2,335,154,100 3,897,431,639,100 288,721 29,229,400 80,572,600 Jakarta, 10 July 2025 Trading Division