List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 18 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------------ 1,830 1,860 1,830 1,835 5 32,812,200 60,481,516,000 8,941 166.818 1,835 T/J 220,200 1,830 B 1,386,800 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,215 1,215 1,185 1,190 -25 19,848,100 23,765,161,000 5,550 4,742.169 1,195 J 5,200 1,190 T/B 820,100 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,100 8,125 7,950 8,025 -75 25,145,200 203,095,805,000 9,897 473.451 8,050 J 400 8,025 T/B 20,900 4 ANTM Aneka Tambang Tbk. XDMO1XNPX5H100B146------------ 3,010 3,030 2,940 2,970 -40 116,561,200 346,441,756,000 21,150 1,958.199 2,980 J 1,461,200 2,970 T/B 10,264,400 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,790 4,840 4,750 4,750 -40 23,680,400 113,266,723,000 7,971 3,396.812 4,760 J 44,200 4,750 T/B 81,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,800 2,820 2,760 2,800 0 22,331,400 62,549,435,000 8,258 562.040 2,810 J 907,400 2,800 T/B 41,200 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 446 456 444 450 4 648,927,500 292,511,344,600 15,095 81.734 452 J 5,022,900 450 T/B 8,123,300 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,180 2,340 2,220 2,260 80 243,776,500 558,236,236,000 36,983 883.745 2,270 J 506,700 2,260 T/B 1,511,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 5,025 5,100 4,950 4,950 -75 7,309,800 36,539,060,000 3,433 22,544.063 4,950 T/J 2,100 4,940 B 13,000 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,670 2,700 2,610 2,630 -40 17,202,800 45,824,238,000 4,620 133.474 2,630 T/J 303,600 2,620 B 35,200 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,350 10,525 10,300 10,400 50 12,730,500 133,091,667,500 2,988 385.542 10,425 J 37,100 10,400 T/B 100,100 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,420 3,460 3,320 3,330 -90 14,926,100 50,314,335,000 5,083 1,379.625 3,350 J 2,000 3,330 T/B 109,500 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,225 8,275 8,200 8,225 0 3,995,500 32,907,592,500 4,694 1,407.932 8,250 J 3,200 8,225 T/B 500 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,725 5,775 5,700 5,750 25 3,035,700 17,400,532,500 1,791 296.289 5,775 J 64,700 5,750 T/B 17,800 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,260 2,380 2,250 2,350 90 32,344,500 75,563,015,000 9,336 671.429 2,360 J 78,900 2,350 T/B 83,800 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,505 1,560 1,500 1,510 5 26,728,200 40,580,771,000 6,615 14,727.397 1,515 J 25,900 1,510 T/B 244,400 17 MAPI Mitra Adiperkasa Tbk. XDMO1XDCM48600E741------------ 1,185 1,190 1,125 1,130 -55 35,986,400 41,710,095,000 8,134 1,813.368 1,135 J 3,900 1,130 T/B 470,900 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 550 575 540 550 0 362,805,800 202,553,446,000 15,789 69.182 555 J 1,053,500 550 T/B 2,108,100 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,210 2,420 2,170 2,420 210 107,422,500 247,128,080,000 14,189 645.650 2,430 J 391,000 2,420 T/B 403,500 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM1K200A111------------ 1,325 1,330 1,300 1,300 -25 53,833,300 70,499,730,000 7,075 2,699.616 1,305 J 85,200 1,300 T/B 216,300 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,575 14,700 14,100 14,150 -425 10,576,800 151,503,340,000 9,558 184,509.062 14,175 J 50,800 14,150 T/B 85,000 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,575 1,640 1,580 1,635 60 68,163,000 110,660,277,000 11,971 545.000 1,635 T/J 1,031,600 1,630 B 8,868,000 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,630 1,735 1,630 1,655 25 192,491,100 321,843,474,000 23,017 189.143 1,660 J 1,284,700 1,655 T/B 423,300 24 PTBA Bukit Asam Tbk. XDMO1XDEXE3200A121------------ 2,440 2,460 2,440 2,450 10 9,030,100 22,150,268,000 4,379 2,130.435 2,450 T/J 176,000 2,440 B 1,838,400 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 4,180 4,330 4,160 4,180 0 89,604,300 380,297,837,000 27,719 33,501.643 4,190 J 56,400 4,180 T/B 714,800 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,700 2,720 2,590 2,590 -110 14,148,400 37,338,993,000 5,515 904.595 2,600 J 32,300 2,590 T/B 643,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,770 2,800 2,750 2,770 0 83,762,800 232,626,715,000 14,061 1,455.711 2,780 J 1,333,300 2,770 T/B 779,400 28 TPIA Chandra Asri Pacific Tbk. XDUO2K34400100B111------------ 9,675 9,775 9,400 9,400 -275 14,513,400 138,935,167,500 11,469 9,565.580 9,450 J 500 9,400 T/B 50,300 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 22,600 22,775 22,475 22,475 -125 2,968,600 67,075,510,000 4,376 26,755.952 22,500 J 100 22,475 T/B 168,500 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,575 1,595 1,510 1,510 -65 23,315,100 36,084,255,000 6,040 38,658.474 1,515 J 18,300 1,510 T/B 472,900 Total 2,319,977,200 4,152,976,375,600 315,697 14,203,300 40,096,900 Jakarta, 18 July 2025 Trading Division