List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 23 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------------ 1,965 2,050 1,970 2,020 55 147,267,400 296,485,788,000 29,418 183.636 2,030 J 1,292,400 2,020 T/B 412,200 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,220 1,260 1,220 1,260 40 20,850,200 25,960,780,000 4,551 5,021.121 1,265 J 639,800 1,260 T/B 424,100 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,950 8,100 7,950 8,050 100 30,964,500 248,667,667,500 9,977 474.926 8,075 J 117,800 8,050 T/B 75,100 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,960 3,040 2,870 3,040 80 195,644,700 582,425,913,000 38,275 2,004.352 3,040 T/J 1,571,500 3,030 B 3,700 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,690 4,950 4,720 4,950 260 94,669,900 461,310,442,000 23,053 3,539.836 4,960 J 765,600 4,950 T/B 60,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,720 2,750 2,720 2,730 10 12,419,200 33,915,630,000 3,946 547.989 2,730 T/J 301,100 2,720 B 196,900 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 438 450 432 442 4 602,794,700 265,850,944,600 21,591 80.281 444 J 5,648,500 442 T/B 5,000,700 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,200 2,230 2,080 2,210 10 234,947,000 507,513,443,000 31,805 864.193 2,220 J 683,200 2,210 T/B 598,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,940 5,025 4,920 5,025 85 3,156,300 15,765,319,000 1,914 22,885.640 5,025 T/J 404,100 4,990 B 1,100 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,570 2,600 2,510 2,580 10 4,746,000 12,191,280,000 1,833 130.937 2,580 T/J 162,600 2,570 B 6,400 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,350 10,475 10,300 10,450 100 3,234,000 33,725,137,500 1,900 387.396 10,450 T/J 159,700 10,400 B 11,700 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,630 3,700 3,570 3,690 60 8,159,000 29,766,702,000 3,879 1,528.773 3,690 T/J 138,100 3,680 B 19,400 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,225 8,350 8,200 8,350 125 4,557,000 37,813,257,500 2,885 1,429.329 8,350 T/J 2,800 8,300 B 6,200 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 5,750 6,275 5,700 6,275 525 17,856,800 108,475,205,000 5,574 323.342 6,300 J 471,800 6,275 T/B 11,400 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,460 2,480 2,280 2,310 -150 15,163,600 35,644,627,000 5,577 660.000 2,320 J 130,200 2,310 T/B 205,100 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,460 1,495 1,445 1,495 35 12,421,000 18,371,909,500 3,179 14,581.098 1,495 T/J 52,500 1,490 B 2,100 17 MAPI Mitra Adiperkasa Tbk. XDMO1XDCM48600E741------------ 1,110 1,165 1,110 1,155 45 29,448,300 33,717,257,500 4,170 1,853.486 1,155 T/J 176,400 1,150 B 1,205,000 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 525 540 510 520 -5 222,157,900 115,559,153,500 13,740 65.409 525 J 2,264,200 520 T/B 3,629,800 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,340 2,470 2,360 2,440 100 62,701,100 151,324,698,000 11,106 650.986 2,440 T/J 1,964,400 2,430 B 35,300 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM1K200A111------------ 1,260 1,270 1,225 1,270 10 55,683,300 69,587,949,000 7,082 2,637.317 1,270 T/J 500,500 1,265 B 121,900 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,075 16,700 14,475 16,700 1,625 45,078,400 717,040,515,000 32,450 217,759.812 16,725 J 25,100 16,700 T/B 801,400 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,605 1,625 1,600 1,610 5 21,059,600 33,861,246,000 6,096 536.667 1,615 J 424,300 1,610 T/B 2,888,900 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,585 1,635 1,555 1,635 50 94,755,800 151,299,701,500 10,110 186.857 1,635 T/J 368,800 1,630 B 73,200 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,420 2,450 2,420 2,440 20 8,733,700 21,237,745,000 4,765 2,121.739 2,440 T/J 1,833,600 2,430 B 872,700 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,830 3,850 3,570 3,780 -50 103,953,100 386,092,007,000 31,852 30,295.744 3,790 J 308,900 3,780 T/B 1,113,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,410 2,490 2,390 2,470 60 14,640,100 35,875,173,000 3,862 862.683 2,480 J 429,000 2,470 T/B 99,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,850 2,870 2,840 2,850 0 86,077,600 245,306,286,000 8,310 1,497.753 2,850 T/J 199,800 2,840 B 131,000 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 8,825 9,050 8,750 9,050 225 16,296,700 145,268,790,000 9,447 9,209.415 9,050 T/J 40,800 9,000 B 1,600 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 23,050 24,000 23,100 24,000 950 10,111,100 239,915,087,500 9,580 28,571.429 24,000 T/J 78,500 23,975 B 7,600 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,570 1,590 1,535 1,570 0 15,743,800 24,646,129,000 5,083 40,194.572 1,570 T/J 1,149,500 1,565 B 108,500 Total 2,195,291,800 5,084,615,783,600 347,010 22,305,500 18,124,300 Jakarta, 23 July 2025 Trading Division