List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 29 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------------ 1,925 1,945 1,910 1,920 -5 38,448,400 73,874,374,500 13,077 174.545 1,925 J 352,000 1,920 T/B 796,100 2 AKRA AKR Corporindo Tbk. CDMO1XDTUNS000A112------------ 1,320 1,365 1,320 1,345 25 68,257,700 91,464,170,000 15,169 5,359.847 1,345 T/J 346,900 1,340 B 98,700 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,300 8,400 8,275 8,350 50 27,369,200 228,058,807,500 10,542 492.625 8,375 J 199,100 8,350 T/B 219,500 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,970 3,020 2,970 3,000 30 53,886,500 161,548,849,000 10,357 1,977.979 3,010 J 3,270,100 3,000 T/B 2,472,800 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,100 5,125 5,025 5,100 0 36,861,000 186,978,970,000 11,613 3,647.103 5,100 T/J 3,906,200 5,075 B 32,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,840 2,880 2,780 2,840 0 20,795,300 58,690,834,000 8,143 570.069 2,850 J 114,400 2,840 T/B 677,600 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 442 474 438 470 28 1,028,889,800 477,869,360,800 36,240 85.367 470 T/J 4,095,900 468 B 5,454,400 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,470 2,630 2,470 2,610 140 252,633,600 649,446,816,000 41,576 1,020.608 2,620 J 1,566,600 2,610 T/B 58,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,970 5,000 4,900 4,910 -60 2,773,600 13,656,501,000 3,266 22,361.889 4,920 J 1,000 4,910 T/B 103,500 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,520 2,570 2,480 2,550 30 6,111,000 15,524,908,000 2,334 129.414 2,550 T/J 94,400 2,540 B 25,800 11 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAF2S200D222------------ 10,225 10,250 9,950 10,000 -225 23,316,400 234,692,802,500 13,606 370.714 10,050 J 2,900 10,000 T/B 23,900 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,720 3,770 3,700 3,760 40 9,309,700 34,805,914,000 4,261 1,557.774 3,760 T/J 123,100 3,750 B 184,100 13 INDF Indofood Sukses Makmur Tbk. XDMO1SNAQ6S200D222------------ 8,375 8,400 8,275 8,300 -75 3,728,500 31,066,870,000 4,751 1,420.771 8,350 J 150,000 8,300 T/B 19,300 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,800 6,900 6,575 6,775 -25 13,716,900 92,371,600,000 6,255 349.106 6,775 T/J 62,400 6,750 B 32,600 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,280 2,310 2,250 2,270 -10 11,985,400 27,212,000,000 6,565 648.571 2,280 J 200 2,270 T/B 212,700 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,475 1,505 1,465 1,490 15 21,654,100 32,152,853,500 3,176 14,532.332 1,490 T/J 552,100 1,485 B 100 17 MAPI Mitra Adiperkasa Tbk. XDMO1XDCM48600E741------------ 1,125 1,140 1,105 1,120 -5 17,353,700 19,358,081,500 3,717 1,797.320 1,120 T/J 1,000 1,115 B 438,100 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 530 540 520 530 0 140,082,700 74,156,912,500 10,543 66.667 535 J 9,294,600 530 T/B 2,559,800 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,590 2,670 2,540 2,640 50 94,244,400 245,485,586,000 15,293 704.346 2,640 T/J 2,528,500 2,630 B 5,100 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM1K200A111------------ 1,270 1,330 1,270 1,320 50 55,396,000 72,201,572,000 7,749 2,741.148 1,320 T/J 489,400 1,315 B 802,300 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,975 16,150 15,675 15,775 -200 12,882,200 204,131,282,500 10,885 205,698.266 15,775 T/J 49,900 15,750 B 176,600 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,610 1,630 1,595 1,630 20 23,886,400 38,538,736,500 5,989 543.333 1,630 T/J 1,239,100 1,625 B 28,400 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,690 1,855 1,675 1,830 140 243,073,800 432,143,463,500 34,950 209.143 1,835 J 531,100 1,830 T/B 262,200 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,460 2,470 2,450 2,460 0 5,767,100 14,186,204,000 3,699 2,139.130 2,460 T/J 458,800 2,450 B 1,953,600 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,920 3,950 3,850 3,900 -20 56,356,300 219,398,722,000 16,812 31,257.514 3,910 J 352,000 3,900 T/B 1,190,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,480 2,570 2,460 2,560 80 10,159,900 25,655,873,000 3,809 894.117 2,570 J 230,200 2,560 T/B 648,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,860 2,880 2,840 2,880 20 46,357,400 132,606,030,000 9,479 1,513.519 2,880 T/J 555,600 2,870 B 10,100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,425 9,475 9,275 9,400 -25 6,497,200 60,753,217,500 4,114 9,565.580 9,400 T/J 639,200 9,375 B 10,100 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 24,175 24,300 23,975 24,150 -25 2,656,100 64,079,295,000 3,820 28,750.000 24,175 J 26,900 24,150 T/B 24,100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,555 1,575 1,540 1,555 0 29,894,600 46,575,402,500 3,450 39,810.548 1,555 T/J 631,200 1,550 B 392,500 Total 2,364,344,900 4,058,686,009,300 325,240 31,864,800 18,913,900 Jakarta, 29 July 2025 Trading Division