List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 17 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------------ 1,840 1,855 1,825 1,830 -10 42,886,200 78,632,201,500 14,098 166.364 1,830 T/J 68,800 1,825 B 1,751,200 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,220 1,225 1,200 1,215 -5 7,532,800 9,136,943,500 2,839 4,841.795 1,215 T/J 17,200 1,210 B 271,200 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,225 8,250 8,000 8,100 -125 26,314,100 213,349,832,500 12,763 477.876 8,100 T/J 302,200 8,075 B 2,400 4 ANTM Aneka Tambang Tbk. XDMO1XNPX5H100B146------------ 2,990 3,070 2,990 3,010 20 149,618,400 452,281,770,000 21,260 1,984.572 3,020 J 221,000 3,010 T/B 6,183,600 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,750 4,820 4,730 4,790 40 37,859,000 181,334,579,000 11,535 3,425.417 4,790 T/J 3,500 4,780 B 25,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,780 2,820 2,780 2,800 20 20,949,200 58,715,905,000 7,745 562.040 2,810 J 1,174,200 2,800 T/B 549,400 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 452 458 446 446 -6 525,528,500 236,462,583,000 21,507 81.008 446 T/J 7,211,000 444 B 13,033,200 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,010 2,240 2,010 2,180 170 276,842,200 591,099,134,000 44,637 852.462 2,190 J 972,100 2,180 T/B 3,356,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,770 5,025 4,810 5,025 255 11,235,200 55,733,428,500 5,309 22,885.640 5,025 T/J 220,400 4,990 B 46,700 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,570 2,700 2,580 2,670 100 29,616,200 78,694,011,000 7,155 135.505 2,670 T/J 124,200 2,660 B 32,900 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,350 10,400 10,150 10,350 0 13,247,400 136,829,110,000 3,518 383.689 10,350 T/J 147,100 10,325 B 103,100 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,500 3,510 3,420 3,420 -80 7,597,400 26,133,629,000 3,992 1,416.912 3,430 J 27,800 3,420 T/B 4,600 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,275 8,450 8,175 8,225 -50 7,185,300 59,246,857,500 6,503 1,407.932 8,250 J 3,100 8,225 T/B 1,700 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,675 5,775 5,700 5,725 50 3,163,200 18,119,157,500 1,134 295.001 5,725 T/J 133,000 5,700 B 11,100 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,090 2,290 2,100 2,260 170 28,948,600 64,115,851,000 8,980 645.714 2,270 J 75,700 2,260 T/B 98,000 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,510 1,525 1,495 1,505 -5 16,505,200 24,821,235,500 3,119 14,678.631 1,505 T/J 888,600 1,500 B 44,600 17 MAPI Mitra Adiperkasa Tbk. XDMO1XDCM48600E741------------ 1,190 1,210 1,175 1,185 -5 32,663,700 38,973,544,000 4,640 1,901.629 1,185 T/J 26,300 1,180 B 887,900 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 545 565 540 550 5 196,028,900 107,755,216,000 12,287 69.182 555 J 4,827,700 550 T/B 1,154,600 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,130 2,220 2,130 2,210 80 51,547,300 112,687,256,000 6,520 589.623 2,210 T/J 3,516,500 2,200 B 411,200 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM1K200A111------------ 1,295 1,335 1,280 1,325 30 62,658,300 81,817,060,500 8,505 2,751.532 1,325 T/J 4,888,700 1,320 B 589,200 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,575 14,750 14,375 14,575 0 5,550,600 80,675,772,500 5,723 190,050.854 14,575 T/J 77,900 14,550 B 2,400 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,570 1,585 1,565 1,575 5 19,127,500 30,099,573,500 4,614 525.000 1,580 J 79,500 1,575 T/B 360,000 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,610 1,710 1,570 1,630 20 194,540,300 322,988,690,500 25,346 186.286 1,635 J 99,500 1,630 T/B 85,000 24 PTBA Bukit Asam Tbk. XDMO1XDEXE3200A121------------ 2,460 2,480 2,440 2,440 -20 12,575,300 30,891,006,000 7,215 2,121.739 2,450 J 572,100 2,440 T/B 10,800 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 4,160 4,280 4,130 4,180 20 100,951,900 425,755,327,000 29,982 33,501.643 4,190 J 134,700 4,180 T/B 394,900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,800 2,800 2,690 2,700 -100 8,515,600 23,213,654,000 3,932 943.014 2,710 J 300 2,690 B 517,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,650 2,770 2,660 2,770 120 102,642,100 280,337,804,000 14,996 1,455.711 2,770 T/J 557,200 2,760 B 7,500 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 9,575 9,750 9,550 9,675 100 12,986,600 125,313,297,500 7,634 9,845.424 9,675 T/J 151,000 9,650 B 41,900 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 22,575 22,600 22,400 22,600 25 2,291,500 51,622,435,000 3,175 26,904.762 22,625 J 21,700 22,600 T/B 800 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,560 1,610 1,550 1,575 15 24,874,600 39,361,476,000 4,418 40,322.581 1,585 J 46,000 1,575 T/B 10,200 Total 2,031,983,100 4,036,198,341,000 315,081 26,589,000 29,990,000 Jakarta, 17 July 2025 Trading Division