List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 07 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------------ 1,860 1,890 1,865 1,870 10 23,892,300 44,748,915,500 8,887 170.000 1,875 J 256,900 1,870 T/B 5,335,100 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,270 1,315 1,265 1,305 35 29,576,100 38,333,290,500 6,363 5,200.446 1,310 J 520,200 1,305 T/B 61,700 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,575 9,075 8,225 8,800 1,225 137,157,800 1,211,636,447,500 41,601 519.174 8,800 T/J 7,800 8,775 B 32,800 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 3,080 3,250 3,070 3,150 70 222,004,300 703,434,418,000 43,568 2,076.877 3,150 T/J 846,300 3,140 B 879,000 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,900 5,025 4,920 4,960 60 25,930,000 128,972,457,000 6,996 3,546.987 4,980 J 2,000 4,960 T/B 20,100 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,740 2,770 2,730 2,740 0 8,281,100 22,751,280,000 4,128 549.996 2,750 J 486,900 2,740 T/B 14,300 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 468 474 446 458 -10 1,057,034,800 483,518,538,400 47,941 83.187 460 J 1,348,300 458 T/B 152,000 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,490 2,530 2,350 2,380 -110 157,787,800 380,954,528,000 29,904 930.669 2,390 J 611,100 2,380 T/B 551,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,620 4,640 4,530 4,530 -90 10,863,200 49,599,701,000 9,859 20,631.234 4,550 J 5,000 4,530 T/B 308,100 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,580 2,590 2,530 2,530 -50 3,286,900 8,366,155,000 1,592 128.399 2,530 T/J 105,100 2,520 B 851,500 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,550 9,575 9,500 9,500 -50 6,473,400 61,690,242,500 5,180 352.178 9,525 J 42,100 9,500 T/B 198,600 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,890 4,140 3,810 4,100 210 48,350,900 194,714,941,000 16,455 1,698.637 4,110 J 532,100 4,100 T/B 37,900 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,200 8,325 8,000 8,200 0 8,381,800 68,991,007,500 3,112 1,403.653 8,275 J 10,000 8,200 T/B 262,400 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,450 7,650 7,350 7,400 -50 6,571,900 49,063,335,000 5,723 381.312 7,450 J 1,200 7,400 T/B 91,100 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,280 2,300 2,250 2,290 10 7,181,600 16,385,788,000 3,995 654.286 2,290 T/J 13,100 2,280 B 2,400 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,395 1,400 1,365 1,380 -15 30,437,600 41,921,692,500 8,430 13,459.475 1,385 J 239,300 1,375 B 3,300 17 MAPI Mitra Adiperkasa Tbk. XDMO1X3CM48600E741------------ 1,185 1,225 1,185 1,215 30 18,870,500 22,863,928,500 3,361 1,949.771 1,220 J 32,300 1,215 T/B 1,154,600 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 480 486 462 464 -16 360,194,700 169,506,960,200 20,728 58.365 466 J 729,400 464 T/B 3,075,600 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,400 2,540 2,420 2,490 90 61,284,800 151,805,705,000 12,946 664.326 2,500 J 537,300 2,490 T/B 22,800 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,175 1,255 1,170 1,240 65 66,676,200 81,455,966,500 8,774 2,575.018 1,245 J 185,200 1,240 T/B 2,900 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,750 15,925 15,575 15,725 -25 5,656,900 88,968,385,000 4,770 205,046.290 15,750 J 6,200 15,725 T/B 34,600 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,690 1,695 1,660 1,690 0 45,838,500 77,099,899,500 12,131 563.333 1,690 T/J 707,800 1,685 B 265,700 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,605 1,635 1,585 1,595 -10 65,353,000 104,805,426,000 10,951 182.286 1,600 J 955,100 1,595 T/B 731,200 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,420 2,430 2,400 2,400 -20 7,148,800 17,209,347,000 4,754 2,086.957 2,410 J 108,700 2,400 T/B 2,767,100 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,590 3,580 3,390 3,440 -150 69,643,700 241,881,871,000 23,195 27,570.730 3,440 T/J 849,700 3,430 B 284,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,520 2,540 2,490 2,490 -30 3,542,100 8,878,532,000 1,737 869.668 2,500 J 31,100 2,490 T/B 293,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,990 2,990 2,930 2,950 -40 46,506,200 137,709,255,000 14,090 1,550.306 2,960 J 70,400 2,950 T/B 5,890,200 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,000 9,150 8,950 9,025 25 6,023,600 54,437,842,500 4,245 9,183.975 9,025 T/J 54,500 9,000 B 199,900 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,050 24,300 23,975 24,100 50 2,599,600 62,702,060,000 3,266 28,690.476 24,150 J 35,700 24,100 T/B 129,500 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,735 1,770 1,735 1,765 30 15,105,200 26,530,476,000 4,338 45,186.892 1,770 J 326,600 1,765 T/B 66,500 Total 2,557,655,300 4,750,938,391,600 373,020 9,657,400 23,718,900 Jakarta, 07 August 2025 Trading Division