List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 31 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------------ 1,900 1,910 1,850 1,850 -50 74,705,000 139,707,708,000 22,810 168.182 1,855 J 9,400 1,850 T/B 2,404,700 2 AKRA AKR Corporindo Tbk. CDMO1XDTUNS000A112------------ 1,325 1,345 1,315 1,340 15 34,690,600 46,323,880,500 5,140 5,339.922 1,345 J 1,559,300 1,340 T/B 985,300 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,300 8,425 8,125 8,400 100 38,183,100 318,275,467,500 8,921 495.575 8,425 J 419,000 8,400 T/B 145,400 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,990 2,970 2,770 2,850 -140 235,205,600 672,669,024,000 53,538 1,879.080 2,860 J 825,600 2,850 T/B 1,494,300 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,150 5,175 5,100 5,100 -50 44,048,400 225,463,627,500 7,947 3,647.103 5,100 T/J 110,700 5,075 B 350,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,770 2,780 2,720 2,730 -40 12,582,300 34,435,424,000 5,461 547.989 2,740 J 65,000 2,730 T/B 79,300 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 454 456 428 430 -24 918,599,900 403,682,921,000 31,485 78.101 432 J 1,049,100 430 T/B 8,869,700 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,610 2,730 2,600 2,630 20 137,420,400 365,516,488,000 24,881 1,028.428 2,640 J 53,800 2,630 T/B 1,107,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,890 4,970 4,850 4,930 40 4,934,300 24,346,635,000 1,839 22,452.976 4,930 T/J 40,000 4,920 B 1,100 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,510 2,610 2,510 2,520 10 11,874,900 30,314,148,000 3,118 127.892 2,530 J 100 2,520 T/B 531,100 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,925 9,975 9,800 9,800 -125 4,990,600 49,197,500,000 3,894 363.299 9,825 J 6,600 9,800 T/B 698,600 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,670 3,650 3,450 3,450 -220 20,708,600 72,897,935,000 8,806 1,429.341 3,460 J 200 3,450 T/B 432,300 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,375 8,825 8,400 8,525 150 16,887,300 145,450,367,500 5,787 1,459.286 8,575 J 164,500 8,525 T/B 209,500 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 7,125 7,250 6,800 6,800 -325 13,344,100 92,881,695,000 5,818 350.394 6,825 J 11,000 6,800 T/B 72,500 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,160 2,250 2,130 2,200 40 27,911,200 61,616,697,000 7,396 628.571 2,210 J 100 2,200 T/B 116,400 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,485 1,480 1,430 1,430 -55 36,989,700 53,370,166,500 3,968 13,947.137 1,435 J 10,000 1,430 T/B 965,000 17 MAPI Mitra Adiperkasa Tbk. XDMO1XDCM48600E741------------ 1,110 1,215 1,125 1,175 65 80,492,200 95,169,236,000 8,037 1,885.581 1,185 J 201,500 1,175 T/B 1,191,400 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 515 520 480 480 -35 311,759,100 153,888,332,100 22,724 60.377 482 J 10,000 480 T/B 2,227,800 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,550 2,500 2,360 2,360 -190 96,082,500 232,112,665,000 19,074 629.642 2,370 J 500 2,360 T/B 1,967,300 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM1K200A111------------ 1,325 1,345 1,280 1,285 -40 41,569,200 54,371,673,500 6,024 2,668.466 1,285 T/J 334,200 1,280 B 1,443,200 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 16,025 16,500 15,900 16,500 475 13,553,500 220,093,587,500 6,948 215,151.910 16,500 T/J 3,565,000 16,125 B 100 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,620 1,640 1,610 1,630 10 33,065,600 53,780,055,000 6,205 543.333 1,630 T/J 746,100 1,625 B 36,000 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,705 1,700 1,630 1,655 -50 142,168,800 235,592,691,500 26,138 189.143 1,655 T/J 48,400 1,650 B 48,600 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,450 2,460 2,410 2,420 -30 13,453,400 32,635,521,000 7,297 2,104.348 2,420 T/J 833,400 2,410 B 1,644,600 25 PTRO Petrosea Tbk. --MO1K3F400000A132------------ 3,820 3,890 3,680 3,780 -40 40,114,900 151,793,067,000 12,746 30,295.744 3,790 J 8,500 3,780 T/B 930,700 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,510 2,530 2,460 2,460 -50 6,951,300 17,304,631,000 2,569 859.191 2,470 J 3,400 2,460 T/B 189,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,880 2,930 2,860 2,880 0 201,065,700 580,677,871,000 13,024 1,513.519 2,890 J 100 2,880 T/B 51,679,700 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,275 9,350 9,225 9,275 0 6,161,700 57,215,962,500 3,234 9,438.378 9,300 J 64,700 9,275 T/B 2,400 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 24,375 24,400 23,925 24,150 -225 4,018,200 96,896,997,500 3,871 28,750.000 24,175 J 2,400 24,150 T/B 1,500 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,530 1,740 1,525 1,710 180 213,621,800 358,102,637,500 24,472 43,778.802 1,710 T/J 7,175,200 1,705 B 436,900 Total 2,837,153,900 5,075,784,612,600 363,172 17,317,800 80,262,200 Jakarta, 31 July 2025 Trading Division