List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 24 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------------ 2,020 2,040 1,965 1,975 -45 64,712,300 128,907,527,000 20,918 179.545 1,980 J 167,600 1,975 T/B 860,200 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,260 1,270 1,105 1,240 -20 49,255,900 59,824,275,000 7,877 4,941.420 1,240 T/J 5,800 1,235 B 110,900 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,050 8,300 7,975 8,250 200 45,691,900 372,524,070,000 14,137 486.726 8,250 T/J 158,000 8,225 B 179,300 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,040 3,070 2,980 3,030 -10 97,755,800 297,264,234,000 20,694 1,997.758 3,030 T/J 3,030,700 3,020 B 1,091,000 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,950 5,075 4,980 5,050 100 72,459,700 364,288,298,000 18,363 3,611.347 5,050 T/J 5,209,100 5,025 B 73,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,730 2,900 2,750 2,850 120 58,417,700 166,931,207,000 17,340 572.077 2,860 J 369,900 2,850 T/B 301,000 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 442 444 428 438 -4 580,822,600 252,617,848,800 23,791 79.554 438 T/J 1,040,900 436 B 4,268,300 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,210 2,360 2,210 2,220 10 199,634,100 454,605,510,000 27,621 868.103 2,230 J 588,300 2,220 T/B 85,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 5,025 5,025 4,930 4,950 -75 2,618,300 12,988,127,000 1,905 22,544.063 4,950 T/J 4,800 4,940 B 21,500 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,580 2,620 2,570 2,610 30 5,734,700 14,903,969,000 1,842 132.459 2,610 T/J 130,600 2,600 B 1,800 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,450 10,475 10,350 10,350 -100 2,976,000 30,847,995,000 1,891 383.689 10,375 J 146,300 10,350 T/B 301,400 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,690 3,750 3,650 3,710 20 10,317,800 38,283,918,000 5,580 1,537.059 3,720 J 67,000 3,710 T/B 3,600 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,350 8,450 8,350 8,350 0 4,995,300 41,844,577,500 3,272 1,429.329 8,375 J 900 8,350 T/B 2,700 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 6,275 6,625 6,150 6,175 -100 15,509,000 98,461,005,000 6,407 318.189 6,200 J 33,700 6,175 T/B 12,400 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,310 2,340 2,260 2,290 -20 12,100,400 27,940,165,000 6,699 654.286 2,300 J 4,200 2,290 T/B 4,300 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,495 1,510 1,475 1,510 15 36,113,700 54,217,186,000 3,233 14,727.397 1,510 T/J 1,026,200 1,505 B 14,800 17 MAPI Mitra Adiperkasa Tbk. XDMO1XDCM48600E741------------ 1,155 1,175 1,130 1,145 -10 12,422,500 14,290,707,500 2,268 1,837.439 1,145 T/J 350,900 1,140 B 15,000 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 520 530 496 505 -15 378,669,700 192,028,245,700 26,403 63.522 510 J 6,504,600 505 T/B 3,526,100 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,440 2,490 2,380 2,420 -20 63,782,400 155,199,435,000 10,343 645.650 2,430 J 263,000 2,420 T/B 8,500 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM1K200A111------------ 1,270 1,305 1,260 1,285 15 42,392,400 54,439,614,000 6,793 2,668.466 1,290 J 99,200 1,285 T/B 52,700 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 16,700 16,900 16,150 16,225 -475 21,534,500 356,262,120,000 21,115 211,566.045 16,225 T/J 13,200 16,200 B 44,000 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,610 1,640 1,610 1,625 15 30,088,900 48,887,973,000 5,601 541.667 1,625 T/J 1,275,500 1,620 B 1,151,900 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,635 1,670 1,595 1,600 -35 69,056,200 112,265,135,500 11,456 182.857 1,605 J 118,400 1,600 T/B 2,311,400 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,440 2,490 2,440 2,470 30 10,467,000 25,804,280,000 4,826 2,147.826 2,470 T/J 66,000 2,460 B 1,580,600 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,780 3,880 3,660 3,700 -80 62,509,400 237,214,814,000 15,799 29,654.564 3,700 T/J 909,200 3,690 B 168,900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,470 2,600 2,480 2,500 30 24,192,400 61,330,166,000 6,397 873.161 2,510 J 3,000 2,500 T/B 843,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,850 2,870 2,800 2,840 -10 74,224,200 210,797,453,000 10,231 1,492.498 2,840 T/J 1,334,800 2,830 B 6,500 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,050 9,100 8,950 9,100 50 5,661,800 51,211,292,500 4,556 9,260.296 9,100 T/J 254,600 9,050 B 300 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 24,000 24,325 23,875 24,225 225 4,356,300 104,979,967,500 5,767 28,839.286 24,225 T/J 54,500 24,200 B 1,100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,570 1,625 1,570 1,585 15 24,659,800 39,238,042,000 5,380 40,578.597 1,590 J 180,800 1,585 T/B 39,300 Total 2,083,132,700 4,080,399,158,000 318,505 23,411,700 17,081,900 Jakarta, 24 July 2025 Trading Division