List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 16 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------------ 1,815 1,870 1,820 1,840 25 46,377,600 85,696,642,500 10,954 167.273 1,840 T/J 186,100 1,835 B 662,900 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,240 1,265 1,205 1,220 -20 18,628,400 22,995,251,500 6,961 4,861.720 1,225 J 818,700 1,220 T/B 62,500 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,200 8,300 8,100 8,225 25 32,294,100 265,967,757,500 10,603 485.251 8,225 T/J 200,900 8,200 B 103,700 4 ANTM Aneka Tambang Tbk. XDMO1XNPX5H100B146------------ 3,000 3,010 2,940 2,990 -10 126,818,600 378,802,814,000 14,760 1,971.385 3,000 J 1,174,000 2,990 T/B 42,000 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,700 4,810 4,690 4,750 50 53,394,000 254,017,700,000 16,755 3,396.812 4,760 J 100 4,750 T/B 384,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,750 2,790 2,760 2,780 30 25,834,000 71,794,209,000 8,218 558.026 2,790 J 514,700 2,780 T/B 147,600 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 432 456 430 452 20 1,051,481,300 469,508,236,600 40,817 82.097 452 T/J 12,714,800 450 B 25,902,000 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,030 2,060 1,930 2,010 -20 166,467,800 330,917,904,500 25,873 785.985 2,020 J 573,900 2,010 T/B 280,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,820 4,880 4,770 4,770 -50 2,685,700 12,904,133,000 1,798 21,724.279 4,790 J 7,000 4,770 T/B 18,600 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,490 2,610 2,480 2,570 80 35,481,300 90,804,670,000 12,737 130.429 2,580 J 70,500 2,570 T/B 82,600 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,400 10,425 10,275 10,350 -50 2,396,100 24,817,297,500 1,622 383.689 10,375 J 17,700 10,325 B 400 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,470 3,540 3,500 3,500 30 7,790,500 27,415,236,000 3,101 1,450.056 3,500 T/J 6,700 3,490 B 251,400 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,325 8,450 8,275 8,275 -50 12,711,100 106,347,242,500 3,368 1,416.491 8,325 J 5,000 8,275 T/B 74,600 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,725 5,800 5,675 5,675 -50 3,538,600 20,277,365,000 1,596 292.425 5,700 J 500 5,675 T/B 135,100 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,040 2,140 2,050 2,090 50 14,070,500 29,495,898,000 3,440 597.143 2,100 J 50,000 2,090 T/B 38,300 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,530 1,540 1,510 1,510 -20 15,518,200 23,614,730,500 3,744 14,727.397 1,520 J 228,000 1,510 T/B 418,700 17 MAPI Mitra Adiperkasa Tbk. XDMO1XDCM48600E741------------ 1,220 1,220 1,185 1,190 -30 15,965,000 19,057,832,000 2,923 1,909.653 1,190 T/J 49,100 1,185 B 1,027,300 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 565 575 540 545 -20 282,414,700 157,387,382,500 18,999 68.553 545 T/J 2,861,300 540 B 10,149,700 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,150 2,210 2,130 2,130 -20 43,824,400 94,653,090,000 6,068 568.279 2,140 J 19,700 2,130 T/B 4,847,600 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM1K200A111------------ 1,255 1,315 1,260 1,295 40 77,888,800 100,531,212,500 9,360 2,689.233 1,295 T/J 256,100 1,290 B 348,900 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,525 14,850 14,375 14,575 50 13,254,800 193,325,250,000 10,986 190,050.854 14,575 T/J 70,000 14,550 B 7,300 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,565 1,590 1,560 1,570 5 32,847,700 51,705,720,500 8,064 523.333 1,575 J 78,100 1,570 T/B 204,600 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,635 1,645 1,530 1,610 -25 158,944,300 251,161,441,000 28,847 184.000 1,610 T/J 1,617,400 1,605 B 4,900 24 PTBA Bukit Asam Tbk. XDMO1XDEXE3200A121------------ 2,470 2,490 2,460 2,460 -10 8,773,000 21,686,948,000 5,374 2,139.130 2,470 J 12,700 2,460 T/B 944,800 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,990 4,230 3,800 4,160 170 180,702,600 723,897,125,000 47,376 33,341.348 4,170 J 455,300 4,160 T/B 8,200 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,730 2,800 2,750 2,800 70 6,169,800 17,183,044,000 2,477 977.940 2,800 T/J 749,000 2,790 B 117,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,640 2,680 2,650 2,650 10 43,385,900 115,371,615,000 7,403 1,392.648 2,650 T/J 639,500 2,640 B 2,109,200 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 9,750 9,850 9,550 9,575 -175 11,730,000 113,142,547,500 9,372 9,743.663 9,600 J 104,900 9,575 T/B 211,400 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 22,600 22,625 22,375 22,575 -25 2,967,400 66,869,377,500 5,003 26,875.000 22,600 J 88,300 22,575 T/B 200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,570 1,575 1,540 1,560 -10 14,183,800 22,098,159,000 3,107 39,938.556 1,565 J 145,800 1,560 T/B 7,300 Total 2,508,540,000 4,163,447,832,600 331,706 23,715,800 48,594,200 Jakarta, 16 July 2025 Trading Division