List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 28 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------------ 1,915 1,960 1,920 1,925 10 43,988,100 85,287,061,000 14,367 175.000 1,930 J 76,100 1,925 T/B 93,200 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,240 1,330 1,240 1,320 80 59,236,400 77,332,560,500 17,560 5,260.222 1,320 T/J 224,100 1,315 B 83,600 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,250 8,350 8,225 8,300 50 21,967,000 182,464,830,000 7,191 489.676 8,300 T/J 4,800 8,275 B 94,300 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,970 3,030 2,950 2,970 0 85,126,700 254,321,889,000 15,153 1,958.199 2,980 J 153,200 2,970 T/B 3,073,800 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,000 5,100 4,990 5,100 100 59,414,600 300,480,834,500 14,687 3,647.103 5,100 T/J 625,000 5,075 B 2,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,870 2,900 2,840 2,840 -30 14,054,600 40,287,736,000 6,736 570.069 2,850 J 146,000 2,840 T/B 453,000 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 430 444 432 442 12 314,980,800 138,603,227,400 12,026 80.281 442 T/J 348,700 440 B 5,384,900 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,480 2,530 2,420 2,470 -10 182,338,000 450,539,075,000 30,241 965.862 2,470 T/J 1,523,500 2,460 B 4,101,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,990 5,025 4,950 4,970 -20 2,037,000 10,127,852,000 1,430 22,635.151 4,970 T/J 357,400 4,960 B 17,900 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,550 2,560 2,520 2,520 -30 2,322,400 5,894,461,000 1,363 127.892 2,550 J 220,600 2,520 T/B 204,800 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,550 10,575 10,225 10,225 -325 5,895,900 60,922,782,500 4,562 379.055 10,225 T/J 21,600 10,200 B 227,600 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,650 3,760 3,640 3,720 70 12,230,900 45,402,318,000 6,931 1,541.202 3,730 J 200 3,720 T/B 140,400 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,400 8,475 8,350 8,375 -25 3,305,800 27,749,692,500 3,118 1,433.609 8,375 T/J 19,500 8,350 B 5,400 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,100 6,850 6,100 6,800 700 24,092,400 159,153,375,000 8,950 350.394 6,800 T/J 5,300 6,775 B 85,200 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,270 2,320 2,260 2,280 10 9,391,400 21,496,867,000 8,068 651.429 2,290 J 7,200 2,280 T/B 174,000 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,485 1,500 1,460 1,475 -10 16,114,600 23,776,508,000 3,615 14,386.033 1,475 T/J 78,400 1,470 B 100 17 MAPI Mitra Adiperkasa Tbk. XDMO1XDCM48600E741------------ 1,160 1,170 1,115 1,125 -35 11,526,600 13,126,265,500 3,956 1,805.344 1,125 T/J 180,100 1,120 B 180,300 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 500 530 505 530 30 216,383,500 112,812,471,000 15,911 66.667 530 T/J 4,958,900 525 B 3,870,300 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,370 2,590 2,360 2,590 220 92,617,400 233,686,462,000 14,740 691.006 2,590 T/J 2,783,000 2,580 B 149,600 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM1K200A111------------ 1,250 1,270 1,250 1,270 20 17,238,300 21,732,302,500 3,170 2,637.317 1,270 T/J 724,900 1,265 B 24,500 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 16,000 16,525 15,875 15,975 -25 11,617,900 188,116,975,000 11,374 208,306.168 15,975 T/J 114,700 15,950 B 29,000 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,605 1,620 1,605 1,610 5 13,013,700 20,974,846,500 3,997 536.667 1,615 J 403,100 1,610 T/B 131,800 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,620 1,710 1,630 1,690 70 105,682,100 177,407,897,500 15,076 193.143 1,690 T/J 2,168,900 1,685 B 300,600 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,450 2,470 2,450 2,460 10 5,804,000 14,277,487,000 4,070 2,139.130 2,460 T/J 44,700 2,450 B 2,241,600 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,620 3,970 3,650 3,920 300 133,948,800 514,960,016,000 35,234 31,417.809 3,920 T/J 117,600 3,910 B 112,900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,470 2,510 2,460 2,480 10 8,960,100 22,277,973,000 4,839 866.176 2,490 J 26,500 2,480 T/B 81,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,820 2,870 2,830 2,860 40 40,193,800 114,499,468,000 8,873 1,503.009 2,870 J 3,678,200 2,860 T/B 972,900 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,225 9,425 9,225 9,425 200 9,868,300 92,177,450,000 8,928 9,591.021 9,425 T/J 217,800 9,400 B 400 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 23,850 24,300 23,950 24,175 325 3,839,800 92,812,242,500 4,782 28,779.762 24,200 J 39,600 24,175 T/B 300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,545 1,580 1,545 1,555 10 26,625,700 41,764,477,000 3,330 39,810.548 1,560 J 10,100 1,555 T/B 200,000 Total 1,553,816,600 3,544,467,402,900 294,278 19,279,700 22,438,500 Jakarta, 28 July 2025 Trading Division