List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 14 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------------ 1,870 1,880 1,815 1,825 -45 53,413,000 98,221,470,000 19,113 165.909 1,830 J 302,900 1,825 T/B 139,500 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,190 1,230 1,195 1,215 25 22,878,900 27,701,236,500 5,900 4,841.795 1,215 T/J 1,404,200 1,210 B 354,000 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,375 8,400 8,225 8,400 25 19,455,900 162,763,780,000 8,550 495.575 8,400 T/J 167,600 8,375 B 138,700 4 ANTM Aneka Tambang Tbk. XDMO1XNPX5H100B146------------ 2,990 3,060 2,960 3,030 40 170,174,900 512,882,746,000 24,675 1,997.758 3,030 T/J 4,569,600 3,020 B 11,103,900 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,710 4,750 4,650 4,700 -10 32,985,800 154,942,231,000 9,313 3,361.056 4,700 T/J 319,300 4,690 B 56,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,780 2,800 2,680 2,720 -60 57,879,700 157,913,330,000 14,336 545.982 2,720 T/J 125,100 2,710 B 1,000 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 400 438 404 436 36 1,229,448,400 520,575,607,800 60,815 79.191 438 J 15,366,100 436 T/B 20,375,500 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 1,800 2,160 1,840 2,100 300 684,748,000 1,380,746,894,500 80,924 821.179 2,110 J 171,700 2,100 T/B 2,787,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,940 4,900 4,750 4,830 -110 3,990,900 19,264,708,000 3,264 21,997.541 4,850 J 15,300 4,830 T/B 18,000 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,290 2,330 2,280 2,320 30 7,126,800 16,392,516,000 1,377 117.742 2,320 T/J 304,300 2,310 B 405,800 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,325 10,425 10,200 10,400 75 4,153,500 42,779,602,500 4,114 385.542 10,400 T/J 122,300 10,325 B 200 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,410 3,470 3,370 3,460 50 7,575,100 25,914,535,000 3,422 1,433.484 3,460 T/J 174,400 3,450 B 32,800 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,250 8,350 8,125 8,350 100 10,098,800 83,896,532,500 6,067 1,429.329 8,350 T/J 572,500 8,325 B 1,000 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,800 5,875 5,600 5,725 -75 6,130,800 35,177,170,000 2,841 295.001 5,725 T/J 91,400 5,700 B 8,900 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,100 2,120 2,030 2,050 -50 9,066,600 18,828,254,000 2,926 585.714 2,060 J 10,000 2,050 T/B 98,700 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,595 1,590 1,510 1,560 -35 40,882,700 62,875,610,000 5,774 15,215.059 1,560 T/J 337,400 1,555 B 100 17 MAPI Mitra Adiperkasa Tbk. XDMO1XDCM48600E741------------ 1,205 1,230 1,165 1,195 -10 35,873,800 42,963,833,000 4,631 1,917.676 1,195 T/J 92,500 1,190 B 100 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 515 525 498 500 -15 207,937,300 104,839,675,300 12,867 62.893 500 T/J 42,800 498 B 3,694,100 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,110 2,130 2,050 2,090 -20 38,960,400 81,118,092,000 6,764 557.607 2,090 T/J 114,200 2,080 B 24,100 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM1K200A111------------ 1,260 1,270 1,235 1,250 -10 38,729,200 48,307,972,000 4,792 2,595.784 1,255 J 809,300 1,250 T/B 326,600 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,600 14,950 13,625 14,600 1,000 25,172,900 359,433,175,000 20,168 190,376.842 14,600 T/J 66,300 14,575 B 23,800 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,595 1,605 1,570 1,580 -15 18,870,600 29,833,652,500 6,969 526.667 1,580 T/J 177,700 1,575 B 178,100 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,490 1,505 1,460 1,480 -10 104,462,400 154,717,929,000 15,967 169.143 1,485 J 292,100 1,480 T/B 224,300 24 PTBA Bukit Asam Tbk. XDMO1XDEXE3200A121------------ 2,480 2,510 2,480 2,490 10 15,473,600 38,562,931,000 7,935 2,165.217 2,500 J 1,683,800 2,490 T/B 1,400 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,190 3,980 3,450 3,980 790 390,457,300 1,464,198,415,000 86,441 31,898.694 0 J 0 3,980 T/B 4,127,600 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,800 2,810 2,710 2,740 -60 3,936,800 10,792,908,000 1,436 956.985 2,740 T/J 50,800 2,720 B 121,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,730 2,710 2,640 2,690 -40 60,458,400 161,629,798,000 15,571 1,413.669 2,690 T/J 995,300 2,680 B 200 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 9,800 10,500 9,825 10,025 225 56,376,000 571,558,107,500 29,224 10,201.590 10,050 J 32,700 10,025 T/B 46,700 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 22,400 22,600 22,250 22,575 175 4,771,000 107,330,825,000 5,689 26,875.000 22,575 T/J 49,800 22,550 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,575 1,600 1,550 1,575 0 12,776,800 20,137,463,000 3,393 40,322.581 1,575 T/J 108,400 1,570 B 2,000 Total 3,374,266,300 6,516,301,000,100 475,258 28,569,800 44,293,400 Jakarta, 14 July 2025 Trading Division