List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 21 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------------ 1,835 1,895 1,845 1,885 50 52,151,800 97,614,112,000 13,802 171.364 1,890 J 1,844,800 1,885 T/B 247,600 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,190 1,215 1,200 1,215 25 11,720,600 14,191,674,500 2,849 4,841.795 1,215 T/J 101,400 1,210 B 26,900 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,025 8,125 7,925 8,050 25 33,113,900 265,568,645,000 10,873 474.926 8,075 J 86,200 8,050 T/B 37,700 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,970 3,210 2,950 3,190 220 222,853,800 682,607,747,000 30,891 2,103.250 3,200 J 3,631,800 3,190 T/B 351,400 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,750 4,810 4,720 4,760 10 17,018,900 80,829,815,000 6,598 3,403.963 4,760 T/J 267,800 4,750 B 64,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,800 2,820 2,750 2,780 -20 15,851,600 44,089,701,000 8,394 558.026 2,780 T/J 477,400 2,770 B 79,500 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 450 474 452 472 22 843,440,100 391,520,594,200 32,494 85.730 472 T/J 21,590,300 470 B 5,892,000 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,260 2,450 2,210 2,390 130 232,914,800 547,509,074,000 34,972 934.579 2,400 J 392,100 2,390 T/B 1,988,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,950 4,990 4,910 4,950 0 4,454,600 22,032,911,000 2,002 22,544.063 4,950 T/J 19,300 4,940 B 700 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,630 2,660 2,580 2,610 -20 12,369,200 32,312,807,000 2,920 132.459 2,610 T/J 616,700 2,600 B 49,000 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,400 10,500 10,250 10,500 100 11,341,700 118,205,527,500 2,895 389.249 10,500 T/J 213,600 10,450 B 2,900 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,330 3,690 3,350 3,650 320 29,292,700 104,616,882,000 10,071 1,512.201 3,650 T/J 86,500 3,640 B 96,400 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,225 8,375 8,225 8,300 75 4,406,300 36,568,110,000 2,208 1,420.771 8,300 T/J 73,700 8,275 B 500 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,750 5,850 5,725 5,825 75 3,930,900 22,812,570,000 2,171 300.154 5,825 T/J 115,700 5,800 B 43,400 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,350 2,470 2,360 2,450 100 21,925,500 53,382,990,000 6,548 700.000 2,460 J 67,900 2,450 T/B 42,200 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,510 1,520 1,475 1,505 -5 20,593,200 30,839,014,000 4,685 14,678.631 1,505 T/J 399,600 1,495 B 3,400 17 MAPI Mitra Adiperkasa Tbk. XDMO1XDCM48600E741------------ 1,130 1,160 1,125 1,140 10 14,435,400 16,492,401,000 4,674 1,829.415 1,145 J 196,600 1,140 T/B 700 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 550 600 550 580 30 396,497,200 229,593,292,500 21,082 72.956 580 T/J 5,947,400 575 B 5,905,300 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,420 2,550 2,400 2,450 30 95,891,900 236,009,509,000 19,120 653.654 2,450 T/J 708,100 2,440 B 99,700 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM1K200A111------------ 1,300 1,310 1,275 1,285 -15 41,065,900 52,877,171,500 5,745 2,668.466 1,290 J 300,900 1,280 B 2,010,000 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,150 15,625 13,725 15,625 1,475 28,087,300 410,937,097,500 20,170 203,742.339 15,625 T/J 96,800 15,600 B 11,800 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,635 1,655 1,620 1,630 -5 47,571,300 77,699,470,000 10,140 543.333 1,635 J 545,700 1,630 T/B 326,500 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,655 1,720 1,630 1,670 15 111,039,700 186,094,180,500 31,534 190.857 1,675 J 99,500 1,670 T/B 22,800 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,450 2,460 2,410 2,420 -30 13,727,500 33,301,708,000 8,588 2,104.348 2,430 J 294,500 2,420 T/B 400,000 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 4,180 4,250 4,020 4,110 -70 85,882,200 355,392,073,000 21,950 32,940.611 4,110 T/J 38,200 4,100 B 222,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,590 2,600 2,470 2,490 -100 24,063,600 60,346,129,000 8,513 869.668 2,500 J 41,700 2,490 T/B 178,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,770 2,800 2,750 2,800 30 52,553,200 146,644,199,000 11,098 1,471.477 2,800 T/J 4,513,600 2,790 B 258,700 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,400 9,525 9,300 9,325 -75 9,437,700 88,468,875,000 8,114 9,489.259 9,350 J 50,600 9,325 T/B 30,500 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 22,475 22,950 22,475 22,950 475 3,346,100 76,149,947,500 3,873 27,321.429 22,950 T/J 211,000 22,875 B 1,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,510 1,590 1,515 1,550 40 25,039,900 39,266,732,500 5,716 39,682.540 1,555 J 36,600 1,550 T/B 190,800 Total 2,486,018,500 4,553,974,960,200 354,690 43,066,000 18,584,500 Jakarta, 21 July 2025 Trading Division