List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 05 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. --MO1SDAQG3200A121------------ 1,900 1,905 1,860 1,865 -35 40,393,200 75,603,133,000 15,285 169.545 1,870 J 49,600 1,865 T/B 770,000 2 AKRA AKR Corporindo Tbk. CDMO1XDTUNS000A112------------ 1,295 1,340 1,300 1,315 20 41,352,100 54,445,533,500 9,846 5,240.296 1,320 J 338,100 1,315 T/B 211,400 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,225 7,725 7,250 7,600 375 34,622,300 262,711,050,000 14,624 448.378 7,600 T/J 63,500 7,575 B 122,500 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 2,910 3,050 2,910 2,940 30 151,094,800 449,305,130,000 26,381 1,938.419 2,950 J 68,200 2,940 T/B 379,900 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,025 5,050 4,990 5,025 0 20,210,600 101,278,352,000 6,218 3,593.470 5,025 T/J 804,800 5,000 B 1,000 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,750 2,800 2,750 2,780 30 13,283,300 36,939,431,000 4,446 558.026 2,790 J 387,100 2,780 T/B 5,200 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 434 440 420 420 -14 483,595,600 206,966,267,400 21,322 76.285 422 J 1,317,300 420 T/B 27,438,000 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,570 2,630 2,390 2,460 -110 293,675,200 725,857,302,000 41,604 961.952 2,470 J 373,100 2,460 T/B 578,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,800 4,840 4,700 4,700 -100 6,220,600 29,513,147,000 4,391 21,405.474 4,710 J 10,000 4,700 T/B 130,200 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,620 2,620 2,560 2,580 -40 8,765,000 22,702,759,000 2,376 130.937 2,580 T/J 10,500 2,570 B 93,200 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,550 9,625 9,475 9,575 25 8,541,600 81,677,322,500 5,063 354.958 9,575 T/J 20,000 9,550 B 24,300 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,770 3,800 3,690 3,690 -80 12,625,200 47,216,599,000 5,465 1,528.773 3,700 J 2,000 3,690 T/B 127,500 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,375 8,425 8,200 8,325 -50 4,715,600 39,207,172,500 3,739 1,425.050 8,325 T/J 133,800 8,300 B 700 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,700 7,775 7,350 7,375 -325 10,940,900 82,105,732,500 5,957 380.023 7,400 J 9,200 7,375 T/B 68,000 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,220 2,250 2,200 2,210 -10 9,025,700 20,099,810,000 2,752 631.429 2,220 J 1,275,400 2,210 T/B 91,000 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,415 1,430 1,400 1,415 0 15,900,700 22,450,503,000 4,003 13,800.839 1,415 T/J 31,100 1,410 B 74,300 17 MAPI Mitra Adiperkasa Tbk. XDMO1X3CM48600E741------------ 1,165 1,195 1,150 1,150 -15 14,545,500 16,924,147,000 3,045 1,845.463 1,150 T/J 71,300 1,145 B 143,300 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 515 525 496 498 -17 142,750,000 72,009,375,200 10,632 62.642 498 T/J 142,500 496 B 1,855,300 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,360 2,410 2,320 2,330 -30 30,964,900 73,224,600,000 10,069 621.638 2,340 J 101,400 2,330 T/B 594,500 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,205 1,205 1,165 1,175 -30 33,712,200 39,821,540,000 5,460 2,440.037 1,175 T/J 72,900 1,170 B 95,300 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,775 15,950 15,475 15,675 -100 8,057,900 126,498,460,000 7,757 204,394.315 15,700 J 23,000 15,675 T/B 4,100 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,635 1,635 1,615 1,625 -10 12,572,400 20,434,636,500 4,288 541.667 1,625 T/J 9,200 1,620 B 321,000 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,610 1,630 1,565 1,585 -25 86,192,400 138,058,284,500 12,650 181.143 1,590 J 958,400 1,585 T/B 361,000 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,400 2,420 2,400 2,400 0 10,816,200 26,029,142,000 6,409 2,086.957 2,410 J 371,500 2,400 T/B 3,017,300 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,630 3,680 3,350 3,480 -150 94,201,700 329,478,440,000 26,754 27,891.320 3,490 J 4,800 3,480 T/B 109,900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,460 2,570 2,470 2,510 50 7,887,800 19,901,925,000 2,791 876.654 2,520 J 23,100 2,510 T/B 15,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,030 3,050 2,990 3,030 0 99,396,900 299,986,307,000 12,218 1,592.348 3,030 T/J 4,918,600 3,020 B 100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,200 9,300 9,025 9,050 -150 5,006,100 45,578,882,500 4,762 9,209.415 9,075 J 3,800 9,050 T/B 51,600 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,500 24,500 24,200 24,350 -150 1,859,600 45,202,540,000 3,816 28,988.095 24,375 J 7,300 24,350 T/B 44,200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,760 1,835 1,750 1,800 40 85,662,300 153,838,339,000 13,360 46,082.949 1,800 T/J 359,600 1,795 B 700 Total 1,788,588,300 3,665,065,863,100 297,483 11,961,100 36,729,600 Jakarta, 05 August 2025 Trading Division