List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 01 August 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------------ 1,850 1,875 1,855 1,865 15 25,653,000 47,889,565,000 9,959 169.545 1,865 T/J 480,500 1,860 B 705,800 2 AKRA AKR Corporindo Tbk. CDMO1XDTUNS000A112------------ 1,340 1,350 1,320 1,325 -15 21,339,200 28,413,296,500 6,431 5,280.147 1,330 J 321,700 1,325 T/B 48,500 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,400 8,800 8,375 8,475 75 64,570,100 552,853,632,500 15,649 500.000 8,500 J 33,000 8,475 T/B 51,500 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,850 2,920 2,830 2,880 30 102,024,200 294,621,583,000 19,107 1,898.859 2,890 J 944,000 2,880 T/B 333,500 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,100 5,150 4,960 5,000 -100 33,392,000 168,000,177,500 7,913 3,575.592 5,025 J 299,100 5,000 T/B 1,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,730 2,770 2,720 2,730 0 10,004,700 27,369,382,000 5,502 547.989 2,740 J 27,500 2,730 T/B 321,000 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 430 444 430 440 10 339,855,800 148,756,936,400 12,977 79.918 442 J 7,824,700 440 T/B 1,417,200 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,630 2,850 2,670 2,690 60 215,596,200 591,361,600,000 38,148 1,051.891 2,700 J 247,100 2,690 T/B 497,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,930 4,930 4,770 4,770 -160 6,982,800 33,642,614,000 4,048 21,724.279 4,770 T/J 21,000 4,760 B 77,500 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,520 2,620 2,500 2,570 50 17,478,700 45,250,259,000 3,399 130.429 2,580 J 1,000,000 2,570 T/B 163,600 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,800 9,950 9,800 9,900 100 9,390,400 92,953,330,000 4,010 367.006 9,925 J 18,800 9,900 T/B 7,350,300 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,450 3,570 3,460 3,560 110 6,300,500 22,260,253,000 3,455 1,474.914 3,560 T/J 289,900 3,550 B 6,400 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,525 8,700 8,450 8,475 -50 7,232,800 61,573,942,500 4,118 1,450.727 8,475 T/J 206,800 8,450 B 44,600 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 6,800 7,375 6,200 7,300 500 31,688,800 216,901,380,000 9,331 376.159 7,300 T/J 234,300 7,275 B 5,200 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,200 2,310 2,220 2,290 90 9,876,200 22,467,768,000 4,604 654.286 2,290 T/J 34,000 2,280 B 327,200 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,430 1,435 1,405 1,430 0 77,411,800 110,238,300,500 7,841 13,947.137 1,430 T/J 908,000 1,425 B 23,300 17 MAPI Mitra Adiperkasa Tbk. XDMO1X3CM48600E741------------ 1,175 1,220 1,180 1,205 30 29,838,100 35,985,276,000 4,611 1,933.724 1,210 J 23,600 1,205 T/B 174,400 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 480 520 480 510 30 235,611,100 118,958,264,500 13,444 64.151 515 J 4,048,600 510 T/B 97,200 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,360 2,450 2,330 2,450 90 47,591,500 114,638,240,000 7,723 653.654 2,450 T/J 1,137,200 2,440 B 58,400 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM1K200A111------------ 1,285 1,275 1,220 1,225 -60 54,321,600 67,557,887,000 15,164 2,543.869 1,230 J 48,300 1,225 T/B 76,200 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 16,500 16,350 15,925 16,125 -375 10,507,500 169,115,185,000 7,864 210,262.094 16,125 T/J 152,800 16,100 B 1,100 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,630 1,640 1,615 1,620 -10 26,251,100 42,766,462,500 4,962 540.000 1,625 J 21,000 1,620 T/B 648,700 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,655 1,705 1,605 1,685 30 161,157,400 266,914,632,500 22,784 192.571 1,690 J 159,200 1,685 T/B 2,123,000 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,420 2,430 2,400 2,420 0 8,947,200 21,660,483,000 4,938 2,104.348 2,430 J 50,100 2,420 T/B 543,300 25 PTRO Petrosea Tbk. --MO1K3FF00000A132------------ 3,780 3,960 3,780 3,910 130 63,230,100 245,497,128,000 14,167 31,337.661 3,920 J 288,300 3,910 T/B 146,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,460 2,530 2,440 2,510 50 6,661,300 16,682,815,000 2,577 876.654 2,520 J 32,000 2,510 T/B 300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,880 2,990 2,910 2,980 100 130,977,000 387,254,652,000 16,763 1,566.072 2,990 J 6,069,100 2,980 T/B 2,800 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,275 10,000 9,400 9,600 325 23,611,000 228,846,445,000 15,325 9,769.103 9,600 T/J 258,800 9,575 B 17,300 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 24,150 24,175 23,800 24,025 -125 2,340,600 56,104,597,500 3,297 28,601.190 24,050 J 7,400 24,025 T/B 1,200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,710 1,780 1,690 1,770 60 99,467,400 173,787,218,500 15,485 45,314.900 1,770 T/J 10,300 1,765 B 21,600 Total 1,879,310,100 4,410,323,306,400 305,596 25,197,100 15,286,500 Jakarta, 01 August 2025 Trading Division