List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 25 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------------ 1,975 1,995 1,910 1,915 -60 66,713,900 129,231,180,500 22,670 174.091 1,920 J 968,200 1,915 T/B 343,900 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,240 1,250 1,220 1,240 0 10,994,500 13,569,413,000 3,698 4,941.420 1,240 T/J 106,100 1,235 B 59,800 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,250 8,275 8,125 8,250 0 22,395,000 183,661,952,500 8,624 486.726 8,250 T/J 473,600 8,225 B 300 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 3,030 3,040 2,950 2,970 -60 61,092,600 181,751,827,000 19,386 1,958.199 2,970 T/J 163,300 2,960 B 2,451,600 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,050 5,050 4,950 5,000 -50 28,079,000 139,803,052,000 8,399 3,575.592 5,000 T/J 711,200 4,990 B 100 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,850 2,880 2,820 2,870 20 21,844,600 62,538,712,000 7,721 576.091 2,880 J 1,557,600 2,870 T/B 28,700 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 438 442 430 430 -8 321,672,800 139,679,314,800 12,013 78.101 432 J 8,200,200 430 T/B 24,579,700 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,220 2,500 2,160 2,480 260 375,562,200 887,454,754,000 43,920 969.773 2,490 J 2,827,000 2,480 T/B 186,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,950 4,990 4,920 4,990 40 2,219,600 11,047,053,000 1,088 22,726.238 4,990 T/J 125,600 4,960 B 4,000 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,610 2,610 2,510 2,550 -60 4,113,700 10,443,035,000 1,783 129.414 2,550 T/J 158,100 2,540 B 500 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,350 10,550 10,275 10,550 200 6,635,900 69,522,380,000 2,112 391.103 10,550 T/J 155,100 10,500 B 3,887,400 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,710 3,750 3,610 3,650 -60 7,136,100 26,163,320,000 5,323 1,512.201 3,660 J 8,500 3,650 T/B 86,100 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,350 8,400 8,300 8,400 50 3,388,300 28,350,147,500 1,902 1,437.888 8,400 T/J 374,700 8,350 B 10,900 14 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM63600B152------------ 6,175 6,175 6,050 6,100 -75 7,357,100 44,886,877,500 3,611 314.324 6,125 J 11,400 6,100 T/B 213,200 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,290 2,280 2,240 2,270 -20 7,120,100 16,093,225,000 4,350 648.571 2,280 J 120,900 2,270 T/B 84,400 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,510 1,505 1,475 1,485 -25 29,346,100 43,711,586,500 2,893 14,483.566 1,490 J 37,100 1,485 T/B 94,300 17 MAPI Mitra Adiperkasa Tbk. XDMO1XDCM48600E741------------ 1,145 1,170 1,130 1,160 15 14,141,600 16,325,743,500 2,186 1,861.510 1,165 J 208,100 1,160 T/B 11,251,700 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 505 510 498 500 -5 108,650,300 54,636,085,000 6,622 62.893 505 J 19,770,500 500 T/B 1,748,200 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,420 2,440 2,370 2,370 -50 24,954,200 59,655,114,000 5,782 632.310 2,380 J 21,600 2,370 T/B 508,800 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM1K200A111------------ 1,285 1,295 1,250 1,250 -35 29,396,400 37,143,958,000 4,005 2,595.784 1,255 J 17,500 1,250 T/B 1,998,700 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 16,225 16,325 15,200 16,000 -225 19,758,000 311,677,187,500 15,041 208,632.155 16,025 J 7,600 16,000 T/B 29,800 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,625 1,640 1,605 1,605 -20 20,758,800 33,578,251,500 5,916 535.000 1,610 J 99,600 1,605 T/B 1,075,200 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,600 1,625 1,585 1,620 20 51,235,600 82,255,172,000 7,026 185.143 1,625 J 625,700 1,620 T/B 83,200 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,470 2,480 2,450 2,450 -20 7,215,000 17,749,398,000 4,228 2,130.435 2,460 J 209,400 2,450 T/B 1,193,300 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,700 3,750 3,550 3,620 -80 82,630,300 301,829,498,000 22,391 29,013.385 3,630 J 70,000 3,620 T/B 90,700 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,500 2,530 2,460 2,470 -30 7,552,100 18,755,970,000 4,033 862.683 2,480 J 90,000 2,470 T/B 46,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,840 2,830 2,780 2,820 -20 41,296,200 115,875,415,000 8,878 1,481.988 2,820 T/J 7,200 2,810 B 2,000 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,100 9,225 8,975 9,225 125 5,980,100 54,440,727,500 4,329 9,387.498 9,225 T/J 598,100 9,175 B 300 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 24,225 24,225 23,725 23,850 -375 2,563,800 61,252,025,000 4,261 28,392.857 23,875 J 700 23,850 T/B 66,800 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,585 1,610 1,540 1,545 -40 14,119,700 22,053,447,500 4,063 39,554.531 1,545 T/J 92,900 1,540 B 579,000 Total 1,405,923,600 3,175,135,822,800 248,254 37,817,500 50,705,600 Jakarta, 25 July 2025 Trading Division