List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 06 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------------ 1,865 1,880 1,860 1,860 -5 33,705,900 62,913,402,500 13,340 169.091 1,865 J 56,600 1,860 T/B 2,409,800 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,315 1,280 1,255 1,270 -45 24,092,200 30,566,372,500 7,157 5,060.971 1,275 J 239,900 1,270 T/B 639,000 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,600 7,775 7,575 7,575 -25 25,678,300 197,233,212,500 7,725 446.903 7,600 J 1,000 7,575 T/B 163,400 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 2,940 3,100 2,970 3,080 140 192,180,500 587,989,917,000 41,147 2,030.725 3,090 J 2,830,300 3,080 T/B 90,100 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,025 5,025 4,900 4,900 -125 24,786,300 122,412,463,500 11,213 3,504.080 4,910 J 5,000 4,900 T/B 1,482,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,780 2,810 2,730 2,740 -40 10,384,600 28,633,289,000 4,141 549.996 2,740 T/J 8,700 2,730 B 361,600 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 420 468 428 468 48 1,522,844,500 686,920,723,600 47,534 85.003 468 T/J 7,574,900 466 B 4,011,600 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,460 2,560 2,470 2,490 30 128,445,900 323,438,703,000 23,657 973.683 2,490 T/J 659,400 2,480 B 653,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,700 4,780 4,600 4,620 -80 7,116,500 33,108,287,000 7,645 21,041.126 4,630 J 52,700 4,620 T/B 49,200 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,580 2,590 2,520 2,580 0 4,783,000 12,275,656,000 2,062 130.937 2,580 T/J 105,100 2,570 B 112,000 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,575 9,625 9,500 9,550 -25 5,467,100 52,120,142,500 4,284 354.032 9,575 J 12,100 9,550 T/B 873,900 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,690 3,890 3,700 3,890 200 19,456,700 74,437,496,000 6,749 1,611.634 3,890 T/J 855,100 3,880 B 50,100 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,325 8,375 8,125 8,200 -125 5,560,300 45,672,072,500 2,373 1,403.653 8,225 J 40,200 8,200 T/B 14,900 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,375 7,775 7,375 7,450 75 12,351,100 93,742,442,500 8,430 383.888 7,475 J 1,200 7,450 T/B 61,300 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,210 2,280 2,220 2,280 70 5,881,600 13,241,028,000 2,429 651.429 2,280 T/J 730,600 2,260 B 88,700 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,415 1,435 1,395 1,395 -20 27,885,600 39,305,473,000 4,722 13,605.774 1,400 J 3,800 1,395 T/B 63,100 17 MAPI Mitra Adiperkasa Tbk. XDMO1X3CM48600E741------------ 1,150 1,210 1,160 1,185 35 16,649,700 19,759,403,000 3,135 1,901.629 1,190 J 38,900 1,185 T/B 23,500 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 498 498 464 480 -18 554,604,800 264,983,589,400 35,380 60.377 482 J 2,054,900 480 T/B 16,821,900 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,330 2,410 2,340 2,400 70 31,341,400 74,655,595,000 5,666 640.314 2,400 T/J 250,400 2,390 B 900 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,175 1,185 1,165 1,175 0 26,522,500 31,202,556,000 4,024 2,440.037 1,175 T/J 4,000 1,170 B 807,300 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,675 16,100 15,575 15,750 75 6,888,800 109,591,112,500 6,077 205,372.278 15,750 T/J 40,300 15,725 B 42,800 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,625 1,695 1,615 1,690 65 74,965,700 125,139,030,000 15,393 563.333 1,690 T/J 1,258,800 1,685 B 1,667,900 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,585 1,665 1,595 1,605 20 125,541,600 204,933,368,500 18,051 183.429 1,610 J 141,700 1,605 T/B 1,279,300 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,400 2,420 2,400 2,420 20 16,496,700 39,683,869,000 7,127 2,104.348 2,420 T/J 15,800 2,410 B 49,600 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,480 3,720 3,510 3,590 110 68,128,800 246,894,137,000 19,868 28,772.942 3,590 T/J 2,686,500 3,580 B 128,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,510 2,550 2,500 2,520 10 2,641,000 6,659,325,000 1,402 880.146 2,530 J 799,100 2,520 T/B 588,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,030 3,010 2,960 2,990 -40 86,215,200 257,997,015,000 12,778 1,571.327 3,000 J 710,200 2,990 T/B 5,515,200 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,050 9,175 9,000 9,000 -50 4,460,900 40,447,705,000 3,273 9,158.534 9,025 J 1,000 9,000 T/B 161,000 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,350 24,375 23,925 24,050 -300 5,234,100 126,043,240,000 4,807 28,630.952 24,075 J 100 24,050 T/B 31,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,800 1,800 1,735 1,735 -65 33,639,400 58,980,983,500 7,388 44,418.843 1,740 J 4,500 1,735 T/B 122,000 Total 3,103,950,700 4,010,981,610,000 338,977 21,182,800 38,364,100 Jakarta, 06 August 2025 Trading Division