List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 22 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------------ 1,885 2,050 1,890 1,965 80 270,044,800 536,550,539,000 50,492 178.636 1,970 J 328,800 1,965 T/B 2,012,600 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,215 1,235 1,215 1,220 5 11,997,100 14,676,312,500 2,952 4,861.720 1,225 J 98,800 1,220 T/B 520,700 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,050 8,100 7,800 7,950 -100 23,007,800 183,421,027,500 10,533 469.027 7,975 J 99,200 7,950 T/B 2,800 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,190 3,270 2,950 2,960 -230 426,088,000 1,317,131,603,000 79,315 1,951.605 2,970 J 463,100 2,960 T/B 134,100 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,760 4,760 4,680 4,690 -70 47,232,600 221,901,186,000 10,024 3,353.905 4,700 J 21,300 4,690 T/B 36,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,780 2,790 2,720 2,720 -60 12,550,200 34,560,494,000 7,151 545.982 2,720 T/J 116,500 2,710 B 294,700 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 472 482 438 438 -34 1,185,562,600 543,612,542,200 41,224 79.554 438 T/J 2,829,700 436 B 8,636,500 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,390 2,470 2,190 2,200 -190 294,521,700 677,091,431,000 43,348 860.282 2,200 T/J 2,044,100 2,190 B 1,159,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,950 4,990 4,910 4,940 -10 3,541,500 17,529,520,000 2,103 22,498.520 4,950 J 500 4,940 T/B 4,400 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,610 2,650 2,570 2,570 -40 7,287,400 18,969,426,000 2,553 130.429 2,590 J 20,400 2,570 T/B 90,800 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,500 10,525 10,350 10,350 -150 2,916,000 30,229,305,000 2,341 383.689 10,375 J 1,700 10,350 T/B 338,400 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,650 3,820 3,630 3,630 -20 41,062,200 153,345,879,000 16,334 1,503.915 3,630 T/J 69,600 3,620 B 265,900 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,300 8,300 8,200 8,225 -75 3,519,800 29,038,992,500 2,921 1,407.932 8,250 J 175,500 8,225 T/B 151,100 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,825 5,875 5,750 5,750 -75 4,523,900 26,304,565,000 2,217 296.289 5,775 J 145,200 5,750 T/B 515,600 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,450 2,520 2,430 2,460 10 24,710,600 61,059,083,000 7,511 702.857 2,470 J 39,500 2,460 T/B 7,500 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,505 1,505 1,460 1,460 -45 16,426,800 24,235,425,500 4,060 14,239.735 1,470 J 3,500 1,460 T/B 500,500 17 MAPI Mitra Adiperkasa Tbk. XDMO1XDCM48600E741------------ 1,140 1,145 1,100 1,110 -30 17,668,000 19,743,028,500 4,037 1,781.273 1,110 T/J 83,400 1,105 B 486,600 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 580 590 520 525 -55 473,808,200 257,876,960,500 27,767 66.038 530 J 443,500 525 T/B 1,846,100 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,450 2,560 2,310 2,340 -110 114,097,400 278,508,727,000 19,013 624.306 2,350 J 121,800 2,340 T/B 125,200 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM1K200A111------------ 1,285 1,290 1,250 1,260 -25 38,036,400 48,196,680,500 6,488 2,616.551 1,260 T/J 56,000 1,255 B 1,652,400 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,625 15,900 14,675 15,075 -550 22,594,400 346,005,885,000 16,875 196,570.609 15,075 T/J 99,000 15,050 B 4,900 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,630 1,635 1,605 1,605 -25 40,084,800 64,798,484,500 9,762 535.000 1,610 J 105,600 1,605 T/B 26,100 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,670 1,690 1,580 1,585 -85 136,827,600 221,945,722,500 16,833 181.143 1,585 T/J 424,400 1,580 B 238,800 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,420 2,450 2,420 2,420 0 16,287,900 39,679,303,000 6,418 2,104.348 2,430 J 31,800 2,420 T/B 2,074,700 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 4,110 4,160 3,780 3,830 -280 102,846,700 405,565,383,000 27,781 30,696.482 3,830 T/J 31,100 3,820 B 42,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,490 2,490 2,400 2,410 -80 25,049,900 60,674,509,000 7,920 841.727 2,420 J 77,400 2,410 T/B 325,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,800 2,850 2,800 2,850 50 108,243,300 306,389,901,000 21,902 1,497.753 2,850 T/J 2,234,900 2,840 B 70,600 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,325 9,425 8,750 8,825 -500 19,920,700 181,072,827,500 14,848 8,980.452 8,825 T/J 4,300 8,800 B 46,200 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 22,950 23,150 22,925 23,050 100 4,614,300 106,417,750,000 4,916 27,440.476 23,100 J 55,400 23,050 T/B 628,600 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,550 1,585 1,550 1,570 20 15,936,600 24,994,682,000 5,580 40,194.572 1,570 T/J 1,603,000 1,565 B 4,700 Total 3,511,009,200 6,251,527,175,200 475,219 11,829,000 22,244,300 Jakarta, 22 July 2025 Trading Division