List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 12 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------------ 1,810 1,870 1,810 1,860 50 63,852,100 117,707,787,000 18,572 169.091 1,860 T/J 77,900 1,855 B 148,400 2 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,285 1,290 1,260 1,260 -25 15,845,200 20,097,245,500 7,132 5,021.121 1,260 T/J 66,600 1,255 B 716,500 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,300 8,525 7,975 8,475 175 68,602,100 569,743,437,500 33,297 500.000 8,475 T/J 392,500 8,450 B 3,300 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 2,940 2,950 2,870 2,900 -40 111,654,300 324,265,695,000 60,934 1,912.046 2,910 J 254,200 2,900 T/B 1,810,000 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,900 5,025 4,890 4,990 90 22,725,500 112,851,111,000 7,474 3,568.440 5,000 J 76,900 4,990 T/B 236,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,730 2,790 2,730 2,780 50 33,170,200 92,059,981,000 7,825 558.026 2,790 J 207,500 2,780 T/B 727,700 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 444 442 432 434 -10 439,371,600 191,559,694,400 27,165 78.828 436 J 3,248,200 434 T/B 3,677,100 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,350 2,410 2,280 2,340 -10 151,906,500 356,025,157,000 51,006 915.028 2,350 J 665,900 2,340 T/B 3,830,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,460 4,520 4,450 4,460 0 8,804,600 39,386,306,000 5,292 20,312.429 4,470 J 10,000 4,460 T/B 396,500 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,700 2,880 2,650 2,850 150 42,252,100 117,567,251,000 7,559 144.640 2,850 T/J 96,000 2,840 B 18,000 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,550 9,700 9,500 9,550 0 6,203,500 59,675,102,500 5,073 354.032 9,575 J 600 9,550 T/B 45,900 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,920 3,990 3,870 3,920 0 9,275,200 36,405,762,000 5,285 1,624.063 3,940 J 57,100 3,920 T/B 97,000 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,075 8,150 8,000 8,050 -25 3,719,100 29,953,670,000 3,797 1,377.976 8,075 J 5,600 8,050 T/B 199,300 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,125 8,400 8,050 8,375 250 16,219,300 133,861,052,500 11,297 431.552 8,375 T/J 212,400 8,350 B 15,000 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,260 2,330 2,240 2,310 50 7,796,800 17,904,218,000 2,657 660.000 2,310 T/J 81,000 2,300 B 143,900 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,370 1,395 1,355 1,380 10 39,294,900 54,123,541,000 19,360 13,459.475 1,385 J 1,300 1,380 T/B 21,300 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48600E741------------ 1,215 1,245 1,195 1,200 -15 13,604,300 16,639,410,500 2,747 1,925.700 1,215 J 35,200 1,200 T/B 265,900 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 434 442 416 420 -14 283,191,700 120,961,419,600 19,035 52.830 422 J 1,384,000 420 T/B 709,600 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,390 2,440 2,250 2,280 -110 68,539,200 157,960,698,000 16,794 608.298 2,290 J 441,500 2,280 T/B 421,700 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,240 1,250 1,220 1,220 -20 21,707,700 26,763,045,000 3,459 2,533.486 1,225 J 1,000 1,220 T/B 948,300 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 16,450 16,550 16,050 16,300 -150 11,464,100 186,363,535,000 12,442 212,544.008 16,300 T/J 7,800 16,275 B 1,300 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,670 1,690 1,670 1,680 10 19,832,300 33,357,882,500 4,963 560.000 1,680 T/J 255,900 1,675 B 778,500 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,565 1,605 1,555 1,580 15 65,903,500 104,257,588,500 23,828 180.571 1,580 T/J 469,900 1,575 B 574,700 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,410 2,440 2,410 2,440 30 9,569,000 23,220,959,000 4,212 2,121.739 2,440 T/J 924,100 2,430 B 953,700 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,710 3,880 3,630 3,860 150 103,248,200 388,982,827,000 25,624 30,936.924 3,870 J 515,200 3,860 T/B 577,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,670 2,700 2,630 2,630 -40 9,249,100 24,635,122,000 3,851 918.566 2,640 J 23,400 2,630 T/B 136,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,990 3,200 3,010 3,180 190 217,607,800 680,120,664,000 52,960 1,671.177 3,180 T/J 87,800 3,170 B 8,500 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 8,800 8,975 8,800 8,950 150 3,597,900 32,015,177,500 3,693 9,107.653 8,975 J 9,000 8,950 T/B 17,000 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,275 24,475 24,100 24,200 -75 2,648,300 64,119,592,500 3,612 28,809.524 24,225 J 30,600 24,200 T/B 25,900 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,760 1,820 1,760 1,790 30 38,523,100 69,272,183,000 9,273 45,826.933 1,795 J 22,400 1,790 T/B 273,500 Total 1,909,379,200 4,201,857,115,500 460,218 9,661,500 17,779,400 Jakarta, 12 August 2025 Trading Division