List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 14 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------------ 1,830 1,865 1,830 1,840 10 29,782,700 55,088,292,000 12,060 167.273 1,845 J 34,100 1,840 T/B 1,668,700 2 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,280 1,280 1,255 1,255 -25 13,887,400 17,527,029,000 4,576 5,001.196 1,260 J 8,800 1,255 T/B 90,100 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,575 8,700 8,500 8,600 25 49,699,800 428,651,737,500 20,260 507.375 8,600 T/J 500,400 8,575 B 1,300 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 2,910 2,940 2,890 2,890 -20 109,598,600 319,013,630,000 21,460 1,905.453 2,900 J 196,500 2,890 T/B 2,184,300 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,175 5,150 5,075 5,100 -75 31,796,500 162,501,980,000 8,844 3,647.103 5,125 J 48,300 5,100 T/B 1,875,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,770 2,830 2,760 2,770 0 16,339,500 45,523,782,000 5,723 556.018 2,780 J 261,100 2,770 T/B 441,600 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 442 448 434 434 -8 229,375,800 100,712,589,400 13,040 78.828 436 J 1,268,300 434 T/B 30,044,900 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,320 2,370 2,300 2,300 -20 84,039,600 195,615,335,000 16,444 899.386 2,310 J 28,700 2,300 T/B 2,984,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,480 4,510 4,450 4,450 -30 10,547,000 47,092,011,000 6,103 20,266.885 4,470 J 17,000 4,450 T/B 772,700 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,910 2,960 2,910 2,960 50 38,366,100 113,061,582,000 6,471 150.222 2,970 J 921,200 2,960 T/B 4,000 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,475 9,825 9,425 9,725 250 25,589,500 248,712,887,500 10,104 360.519 9,750 J 13,700 9,725 T/B 655,700 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,930 4,020 3,910 3,930 0 4,446,100 17,567,409,000 2,823 1,628.206 3,930 T/J 117,200 3,920 B 76,300 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,025 8,175 8,000 8,150 125 8,223,400 66,700,495,000 5,883 1,395.094 8,175 J 415,500 8,150 T/B 141,200 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,000 8,150 7,800 7,800 -200 15,203,200 119,953,435,000 8,949 401.923 7,825 J 1,500 7,800 T/B 129,000 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,260 2,300 2,220 2,220 -40 15,715,100 35,417,174,000 3,656 634.286 2,230 J 2,900 2,220 T/B 135,800 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,400 1,450 1,385 1,435 35 105,068,500 149,825,605,500 21,720 13,995.904 1,435 T/J 58,400 1,430 B 1,901,000 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48600E741------------ 1,250 1,340 1,255 1,320 70 62,217,900 81,203,810,000 9,448 2,118.270 1,325 J 114,000 1,320 T/B 1,468,000 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 416 424 416 416 0 126,019,800 52,798,515,200 8,385 52.327 418 J 1,166,100 416 T/B 11,502,900 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,280 2,300 2,230 2,270 -10 44,524,900 101,022,489,000 8,015 605.630 2,270 T/J 277,200 2,260 B 456,700 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,260 1,275 1,225 1,225 -35 18,318,000 22,789,898,000 4,016 2,543.869 1,230 J 100 1,225 T/B 623,900 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 16,025 16,075 15,800 16,000 -25 7,163,100 114,070,480,000 6,549 208,632.155 16,000 T/J 142,800 15,975 B 100 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,680 1,700 1,655 1,660 -20 38,506,800 64,561,669,500 15,444 553.333 1,660 T/J 8,000 1,655 B 326,600 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,525 1,560 1,505 1,540 15 75,123,400 115,770,442,500 12,697 176.000 1,540 T/J 175,000 1,535 B 347,200 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,450 2,460 2,420 2,420 -30 8,775,800 21,372,808,000 5,239 2,104.348 2,430 J 206,600 2,420 T/B 2,051,500 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,910 4,020 3,920 4,010 100 74,632,600 297,217,847,000 17,929 32,139.136 4,020 J 908,100 4,010 T/B 2,379,900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,630 2,750 2,630 2,650 20 11,278,200 30,378,150,000 3,898 925.551 2,650 T/J 77,700 2,640 B 122,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,360 3,490 3,370 3,420 60 232,557,200 800,975,336,000 37,839 1,797.304 3,430 J 97,300 3,420 T/B 1,022,100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,125 9,200 9,075 9,200 75 6,203,400 56,692,540,000 5,127 9,362.057 9,200 T/J 162,900 9,175 B 500 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,000 24,275 24,100 24,175 175 2,142,100 51,834,360,000 3,579 28,779.762 24,200 J 87,300 24,175 T/B 500 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,785 1,915 1,790 1,830 45 85,270,700 158,451,657,000 23,833 46,850.998 1,835 J 66,300 1,830 T/B 144,500 Total 1,580,412,700 4,092,104,976,100 330,114 7,383,000 63,553,200 Jakarta, 14 August 2025 Trading Division