List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 04 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------------ 1,865 1,920 1,830 1,900 35 52,741,400 98,862,926,000 18,045 172.727 1,900 T/J 600,900 1,880 B 800 2 AKRA AKR Corporindo Tbk. CDMO1XDTUNS000A112------------ 1,325 1,335 1,290 1,295 -30 34,302,800 44,719,348,500 11,873 5,160.596 1,300 J 5,000 1,295 T/B 258,300 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,475 8,475 7,225 7,225 -1,250 72,851,100 556,439,990,000 30,339 426.254 7,250 J 100 7,225 T/B 1,259,900 4 ANTM Aneka Tambang Tbk. --MO1XNPX5H100B146------------ 2,880 2,970 2,890 2,910 30 75,538,900 221,423,882,000 17,646 1,918.639 2,920 J 329,200 2,910 T/B 228,900 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,000 5,050 4,940 5,025 25 21,561,700 107,748,020,000 6,780 3,593.470 5,025 T/J 24,800 5,000 B 25,100 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,730 2,770 2,720 2,750 20 9,414,000 25,827,190,000 3,344 552.004 2,750 T/J 63,300 2,740 B 57,300 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 440 448 430 434 -6 382,543,800 167,560,652,400 17,004 78.828 434 T/J 9,036,900 432 B 12,308,800 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,690 2,770 2,520 2,570 -120 213,205,000 561,658,926,000 42,243 1,004.966 2,570 T/J 3,977,600 2,560 B 413,400 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,770 4,850 4,720 4,800 30 4,679,100 22,475,795,000 3,468 21,860.910 4,820 J 2,300 4,800 T/B 1,000 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTM4D200J321------------ 2,570 2,630 2,540 2,620 50 9,305,400 24,183,024,000 2,514 132.967 2,620 T/J 179,900 2,590 B 2,400 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,900 9,925 9,525 9,550 -350 12,748,700 123,211,902,500 8,353 354.032 9,575 J 200 9,550 T/B 875,500 12 INCO Vale Indonesia Tbk. --MO1SNPM3S100B146------------ 3,560 3,790 3,570 3,770 210 17,970,800 66,660,027,000 7,139 1,561.917 3,770 T/J 52,900 3,760 B 39,900 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,475 8,525 8,375 8,375 -100 3,449,300 29,077,315,000 2,952 1,433.609 8,400 J 3,400 8,375 T/B 9,400 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM63600B152------------ 7,300 7,850 7,050 7,700 400 29,570,600 223,808,740,000 16,554 396.770 7,700 T/J 149,900 7,675 B 6,100 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,290 2,290 2,220 2,220 -70 11,405,400 25,652,361,000 3,433 634.286 2,230 J 5,100 2,220 T/B 45,200 16 KLBF Kalbe Farma Tbk. --MO1XNAFAH200F211------------ 1,430 1,435 1,390 1,415 -15 43,961,200 62,180,106,500 7,691 13,800.839 1,415 T/J 69,500 1,410 B 2,000 17 MAPI Mitra Adiperkasa Tbk. XDMO1X3CM48600E741------------ 1,205 1,205 1,150 1,165 -40 22,575,900 26,366,912,000 4,985 1,869.534 1,165 T/J 3,900 1,160 B 30,300 18 MBMA Merdeka Battery Materials Tbk. --MO1SDFM04100B146------------ 510 540 500 515 5 300,502,400 156,016,454,000 18,690 64.780 520 J 3,863,900 515 T/B 150,700 19 MDKA Merdeka Copper Gold Tbk. --MO1SDQM06100B146------------ 2,450 2,490 2,340 2,360 -90 48,562,000 117,458,303,000 12,833 629.642 2,370 J 3,800 2,360 T/B 535,400 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM1K200A111------------ 1,225 1,225 1,170 1,205 -20 40,999,700 48,763,662,500 7,501 2,502.336 1,205 T/J 1,247,100 1,200 B 8,500 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 16,125 16,275 15,500 15,775 -350 14,979,600 238,243,855,000 13,712 205,698.266 15,800 J 31,000 15,775 T/B 123,400 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXMD200A112------------ 1,620 1,635 1,605 1,635 15 22,289,000 36,090,205,500 5,168 545.000 1,635 T/J 227,000 1,630 B 2,600 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SAJVFH000J411------------ 1,685 1,700 1,590 1,610 -75 128,174,500 209,804,392,000 21,478 184.000 1,615 J 263,500 1,610 T/B 887,600 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,420 2,430 2,400 2,400 -20 12,680,300 30,542,340,000 7,339 2,086.957 2,410 J 91,800 2,400 T/B 3,769,800 25 PTRO Petrosea Tbk. --MO1K3FF00000A132------------ 3,910 3,900 3,510 3,630 -280 88,440,700 330,036,421,000 29,973 29,093.532 3,630 T/J 69,100 3,620 B 117,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,510 2,510 2,460 2,460 -50 3,147,500 7,806,142,000 1,832 859.191 2,470 J 8,000 2,460 T/B 1,118,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,980 3,030 2,990 3,030 50 96,385,300 290,882,889,000 13,600 1,592.348 3,030 T/J 1,800 3,020 B 413,100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,600 9,625 9,175 9,200 -400 10,002,400 93,661,340,000 7,790 9,362.057 9,225 J 800 9,200 T/B 11,600 29 UNTR United Tractors Tbk. --MO1XNGQ7S200C141------------ 24,025 24,500 23,800 24,500 475 3,634,900 88,035,742,500 4,921 29,166.667 24,500 T/J 91,000 24,200 B 1,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,770 1,785 1,735 1,760 -10 37,102,700 65,117,251,500 6,435 45,058.884 1,760 T/J 179,100 1,755 B 10,100 Total 1,824,726,100 4,100,316,115,900 355,635 20,582,800 22,714,200 Jakarta, 04 August 2025 Trading Division