List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 15 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------------ 1,825 1,830 1,800 1,815 -10 35,314,100 63,970,856,500 13,797 165.000 1,815 T/J 736,300 1,810 B 161,200 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,215 1,255 1,215 1,240 25 17,562,800 21,761,087,000 4,718 4,941.420 1,245 J 13,600 1,240 T/B 7,100 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,400 8,425 8,175 8,200 -200 19,957,600 165,725,087,500 9,377 483.776 8,225 J 33,600 8,200 T/B 21,500 4 ANTM Aneka Tambang Tbk. XDMO1XNPX5H100B146------------ 3,030 3,030 2,960 3,000 -30 77,789,300 232,579,601,000 14,297 1,977.979 3,000 T/J 15,897,100 2,990 B 190,400 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,700 4,700 4,630 4,700 0 25,045,900 117,043,948,000 6,794 3,361.056 4,700 T/J 911,900 4,690 B 52,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,720 2,770 2,730 2,750 30 23,755,700 65,303,127,000 7,129 552.004 2,760 J 998,400 2,750 T/B 30,800 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 436 444 424 432 -4 1,001,540,900 434,990,707,200 34,583 78.465 434 J 4,427,000 432 T/B 2,230,700 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,100 2,150 1,955 2,030 -70 351,066,300 716,669,780,000 53,549 793.806 2,040 J 13,200 2,030 T/B 75,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,830 4,880 4,820 4,820 -10 1,996,000 9,658,745,000 1,286 21,951.997 4,840 J 1,100 4,820 T/B 5,700 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,320 2,500 2,320 2,490 170 33,910,500 81,692,443,000 9,058 126.369 2,490 T/J 144,100 2,480 B 29,400 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,400 10,425 10,150 10,400 0 12,047,900 124,920,177,500 3,966 385.542 10,400 T/J 239,900 10,375 B 2,100 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,460 3,520 3,400 3,470 10 12,145,700 42,159,846,000 4,256 1,437.627 3,480 J 21,200 3,470 T/B 317,900 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,350 8,350 8,225 8,325 -25 17,749,200 147,370,705,000 2,922 1,425.050 8,325 T/J 707,500 8,275 B 900 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,725 5,775 5,650 5,725 0 3,442,400 19,623,287,500 2,298 295.001 5,725 T/J 170,900 5,700 B 7,100 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,050 2,070 2,030 2,040 -10 15,399,800 31,465,558,000 3,825 582.857 2,050 J 6,200 2,040 T/B 58,300 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,560 1,560 1,510 1,530 -30 16,552,200 25,307,057,500 4,129 14,922.462 1,530 T/J 8,287,500 1,525 B 1,600 17 MAPI Mitra Adiperkasa Tbk. XDMO1XDCM48600E741------------ 1,195 1,225 1,170 1,220 25 32,284,200 38,952,204,500 3,007 1,957.795 1,220 T/J 1,042,600 1,215 B 60,700 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 500 570 498 565 65 642,770,800 347,304,393,400 35,555 71.069 570 J 8,687,000 565 T/B 23,172,200 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,090 2,150 2,060 2,150 60 46,930,200 99,332,099,000 6,074 573.615 2,150 T/J 1,908,100 2,140 B 976,700 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM1K200A111------------ 1,250 1,260 1,235 1,255 5 28,628,200 35,759,762,500 5,415 2,606.168 1,260 J 334,600 1,255 T/B 34,700 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,600 14,700 14,075 14,525 -75 12,203,300 174,658,370,000 11,342 189,398.879 14,525 T/J 340,000 14,500 B 1,700 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,580 1,600 1,560 1,565 -15 30,626,100 48,040,722,000 6,586 521.667 1,570 J 603,600 1,565 T/B 137,500 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,480 1,645 1,500 1,635 155 262,154,300 418,075,060,000 29,856 186.857 1,640 J 3,120,100 1,635 T/B 2,924,300 24 PTBA Bukit Asam Tbk. XDMO1XDEXE3200A121------------ 2,490 2,500 2,450 2,470 -20 8,920,800 22,009,090,000 6,224 2,147.826 2,470 T/J 168,400 2,460 B 184,000 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,980 4,450 3,700 3,990 10 331,523,900 1,354,647,994,000 104,926 31,978.841 3,990 T/J 819,300 3,980 B 375,600 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,740 2,780 2,690 2,730 -10 3,104,200 8,447,022,000 1,751 953.492 2,740 J 66,300 2,730 T/B 9,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,690 2,690 2,640 2,640 -50 35,309,100 93,482,958,000 8,696 1,387.393 2,650 J 27,000 2,640 T/B 1,049,900 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 10,025 10,050 9,750 9,750 -275 19,978,500 196,837,457,500 13,444 9,921.745 9,775 J 104,400 9,750 T/B 648,800 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 22,575 22,600 22,450 22,600 25 2,514,400 56,668,647,500 3,425 26,904.762 22,600 T/J 183,600 22,575 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,575 1,580 1,545 1,570 -5 9,128,300 14,250,670,500 2,388 40,194.572 1,570 T/J 49,400 1,565 B 600 Total 3,131,352,600 5,208,708,464,600 414,673 50,063,900 32,767,900 Jakarta, 15 July 2025 Trading Division