List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 13 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 1,895 1,830 1,830 -30 72,682,400 135,012,891,000 20,754 166.364 1,835 J 10,000 1,830 T/B 555,800 2 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,260 1,285 1,255 1,280 20 12,972,700 16,518,332,500 4,636 5,100.821 1,280 T/J 25,600 1,275 B 357,000 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,475 8,625 8,325 8,575 100 57,598,900 491,693,547,500 21,127 505.900 8,575 T/J 337,700 8,550 B 3,900 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 2,900 2,960 2,880 2,910 10 112,931,000 329,249,028,000 26,330 1,918.639 2,920 J 1,609,200 2,910 T/B 613,000 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 4,990 5,250 5,025 5,175 185 103,458,500 533,910,972,500 22,719 3,700.737 5,200 J 319,000 5,175 T/B 198,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,780 2,840 2,770 2,770 -10 30,697,000 85,867,016,000 6,931 556.018 2,780 J 446,200 2,770 T/B 85,600 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 434 450 436 442 8 370,980,400 164,611,023,000 15,783 80.281 442 T/J 1,172,600 440 B 3,333,800 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,340 2,410 2,290 2,320 -20 110,670,200 259,680,598,000 26,334 907.207 2,330 J 443,400 2,320 T/B 324,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,460 4,530 4,470 4,480 20 5,361,000 24,093,678,000 3,805 20,403.516 4,500 J 11,900 4,480 T/B 114,400 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,850 3,010 2,850 2,910 60 55,040,400 161,922,989,000 10,337 147.685 2,920 J 25,600 2,910 T/B 69,300 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,550 9,650 9,375 9,475 -75 9,967,500 94,535,285,000 6,197 351.251 9,500 J 28,100 9,475 T/B 4,179,800 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,920 4,070 3,930 3,930 10 11,556,400 46,014,711,000 7,677 1,628.206 3,940 J 10,100 3,930 T/B 22,300 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,050 8,125 7,975 8,025 -25 5,999,800 48,146,230,000 3,534 1,373.697 8,025 T/J 4,700 8,000 B 280,900 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,375 8,375 8,000 8,000 -375 16,286,700 132,730,572,500 7,091 412.229 8,025 J 14,700 8,000 T/B 732,600 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,310 2,370 2,260 2,260 -50 20,869,800 48,004,185,000 5,154 645.714 2,280 J 500 2,260 T/B 115,800 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,380 1,410 1,380 1,400 20 58,057,200 81,224,365,000 8,439 13,654.540 1,400 T/J 59,800 1,395 B 110,800 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48600E741------------ 1,200 1,270 1,195 1,250 50 47,567,400 58,844,870,500 5,503 2,005.938 1,250 T/J 826,600 1,245 B 26,900 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 420 432 416 416 -4 230,270,200 97,401,219,600 15,322 52.327 418 J 1,067,900 416 T/B 2,634,500 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,280 2,340 2,220 2,280 0 74,271,600 168,452,963,000 14,568 608.298 2,280 T/J 916,300 2,270 B 130,000 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,220 1,270 1,220 1,260 40 43,752,300 55,014,023,500 5,026 2,616.551 1,265 J 112,000 1,260 T/B 461,100 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 16,300 16,425 15,900 16,025 -275 8,803,500 142,157,105,000 8,224 208,958.143 16,025 T/J 51,600 16,000 B 66,800 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,680 1,700 1,675 1,680 0 19,826,500 33,403,900,500 4,104 560.000 1,685 J 106,200 1,680 T/B 167,800 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,580 1,600 1,505 1,525 -55 141,200,300 217,716,416,500 27,795 174.286 1,530 J 398,100 1,525 T/B 636,800 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,440 2,470 2,440 2,450 10 11,480,600 28,148,217,000 4,911 2,130.435 2,460 J 1,588,700 2,450 T/B 22,600 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,860 4,060 3,850 3,910 50 136,944,100 541,753,767,000 33,825 31,337.661 3,920 J 147,600 3,910 T/B 194,200 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,630 2,690 2,630 2,630 0 6,425,000 17,087,285,000 2,432 918.566 2,640 J 3,700 2,630 T/B 203,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,180 3,420 3,210 3,360 180 465,722,400 1,562,080,839,000 52,556 1,765.772 3,360 T/J 2,160,100 3,350 B 1,640,800 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 8,950 9,125 8,975 9,125 175 5,838,500 52,825,602,500 4,294 9,285.736 9,150 J 145,100 9,125 T/B 5,300 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,200 24,500 23,900 24,000 -200 3,620,200 87,034,437,500 4,520 28,571.429 24,025 J 10,600 24,000 T/B 30,800 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,790 1,825 1,775 1,785 -5 26,026,700 46,800,465,500 5,437 45,698.925 1,790 J 12,800 1,785 T/B 532,800 Total 2,276,879,200 5,761,936,536,100 385,365 12,066,400 17,852,300 Jakarta, 13 August 2025 Trading Division