List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 11 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------------ 1,790 1,830 1,790 1,810 20 68,257,400 123,509,723,500 18,878 164.545 1,815 J 1,459,100 1,810 T/B 365,700 2 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,305 1,310 1,280 1,285 -20 7,210,100 9,316,648,500 3,585 5,120.746 1,290 J 35,400 1,285 T/B 43,000 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,700 8,700 8,025 8,300 -400 38,771,100 320,998,175,000 17,001 489.676 8,300 T/J 1,419,400 8,275 B 325,800 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 3,090 3,070 2,930 2,940 -150 141,894,900 422,441,703,000 37,621 1,938.419 2,950 J 260,000 2,940 T/B 2,374,500 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,920 4,930 4,870 4,900 -20 21,955,000 107,503,731,000 7,318 3,504.080 4,910 J 833,400 4,900 T/B 101,200 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,700 2,750 2,700 2,730 30 12,263,900 33,326,662,000 4,609 547.989 2,730 T/J 58,800 2,720 B 39,300 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 450 452 438 444 -6 299,641,200 133,077,120,200 15,637 80.644 444 T/J 9,713,100 442 B 8,621,700 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,460 2,490 2,330 2,350 -110 126,946,000 304,778,152,000 24,468 918.938 2,360 J 430,300 2,350 T/B 1,192,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,500 4,540 4,460 4,460 -40 5,937,700 26,633,714,000 8,101 20,312.429 4,470 J 13,000 4,460 T/B 185,400 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,640 2,780 2,640 2,700 60 33,630,000 91,474,897,000 9,029 137.027 2,700 T/J 1,181,300 2,690 B 110,600 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,350 9,600 9,350 9,550 200 7,665,100 72,751,677,500 4,527 354.032 9,575 J 11,400 9,550 T/B 6,507,400 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,010 4,080 3,920 3,920 -90 12,747,300 50,896,430,000 5,654 1,624.063 3,930 J 47,600 3,920 T/B 787,100 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,150 8,200 7,975 8,075 -75 5,238,000 42,217,810,000 5,032 1,382.256 8,075 T/J 100 8,050 B 137,300 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,000 8,200 7,850 8,125 125 12,842,200 103,633,865,000 11,250 418.670 8,150 J 246,100 8,125 T/B 1,111,200 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,270 2,260 2,160 2,260 -10 5,765,400 12,809,390,000 1,945 645.714 2,260 T/J 57,300 2,250 B 300 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,375 1,385 1,350 1,370 -5 48,976,400 66,992,153,500 7,993 13,361.943 1,375 J 356,900 1,370 T/B 72,800 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48600E741------------ 1,200 1,220 1,175 1,215 15 10,649,100 12,814,696,500 2,216 1,949.771 1,215 T/J 1,001,100 1,210 B 69,100 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 430 450 430 434 4 301,399,900 132,389,012,600 19,807 54.591 436 J 1,359,600 434 T/B 276,700 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,470 2,500 2,370 2,390 -80 30,406,700 73,985,551,000 8,474 637.646 2,390 T/J 341,300 2,380 B 553,700 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,205 1,250 1,190 1,240 35 33,254,500 40,889,052,000 3,978 2,575.018 1,240 T/J 124,300 1,235 B 347,100 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,800 16,475 15,900 16,450 650 12,217,400 197,853,580,000 10,320 214,499.935 16,450 T/J 195,900 16,425 B 32,900 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,685 1,695 1,660 1,670 -15 17,115,700 28,596,054,000 6,379 556.667 1,675 J 554,200 1,670 T/B 205,700 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,625 1,645 1,555 1,565 -60 115,680,700 183,947,492,500 24,374 178.857 1,570 J 642,300 1,560 B 1,497,600 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,400 2,420 2,400 2,410 10 8,915,300 21,460,663,000 4,235 2,095.652 2,420 J 1,870,700 2,410 T/B 267,600 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,750 3,780 3,670 3,710 -40 27,975,600 104,044,991,000 11,720 29,734.712 3,710 T/J 317,900 3,700 B 291,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,480 2,690 2,480 2,670 190 22,180,200 58,058,689,000 6,897 932.536 2,670 T/J 118,800 2,660 B 8,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,940 3,010 2,970 2,990 50 74,978,300 224,169,036,000 9,109 1,571.327 2,990 T/J 13,800 2,980 B 71,000 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 8,825 8,925 8,775 8,800 -25 5,058,100 44,614,537,500 4,477 8,955.011 8,825 J 1,100 8,800 T/B 20,300 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,150 24,450 24,125 24,275 125 1,923,100 46,707,440,000 2,908 28,898.810 24,300 J 1,300 24,250 B 200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,750 1,780 1,750 1,760 10 18,272,400 32,221,518,500 3,795 45,058.884 1,765 J 1,771,600 1,760 T/B 9,200 Total 1,529,768,700 3,124,114,165,800 301,337 24,437,100 25,626,200 Jakarta, 11 August 2025 Trading Division