List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 15 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------------ 1,840 1,850 1,810 1,810 -30 45,821,800 83,763,252,500 13,612 164.545 1,815 J 12,500 1,810 T/B 2,404,800 2 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,255 1,300 1,255 1,260 5 36,936,400 47,228,254,500 8,371 5,021.121 1,265 J 39,400 1,260 T/B 164,300 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,600 8,725 8,500 8,550 -50 62,024,400 533,971,505,000 15,254 504.425 8,575 J 27,500 8,550 T/B 46,700 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 2,890 2,920 2,860 2,900 10 59,231,900 171,117,419,000 16,862 1,912.046 2,900 T/J 2,182,500 2,890 B 582,300 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,100 5,125 5,025 5,025 -75 16,434,700 83,142,347,500 6,130 3,593.470 5,050 J 67,700 5,025 T/B 919,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,770 2,800 2,740 2,770 0 15,122,800 41,871,653,000 4,117 556.018 2,770 T/J 3,563,200 2,760 B 97,900 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 434 438 432 436 2 213,101,400 92,726,870,600 9,754 79.191 436 T/J 4,122,200 434 B 4,364,300 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,300 2,350 2,250 2,280 -20 93,572,700 213,722,764,000 19,190 891.565 2,280 T/J 1,972,500 2,270 B 234,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,450 4,480 4,440 4,440 -10 4,776,000 21,275,587,000 3,439 20,221.342 4,450 J 51,900 4,440 T/B 57,700 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,960 2,970 2,900 2,920 -40 19,693,600 57,674,385,000 2,935 148.192 2,930 J 150,300 2,920 T/B 716,900 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,725 9,950 9,550 9,900 175 18,332,000 179,715,847,500 7,853 367.006 9,925 J 49,700 9,900 T/B 1,509,900 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,930 3,980 3,670 3,690 -240 16,634,600 63,043,096,000 8,130 1,528.773 3,700 J 29,300 3,690 T/B 910,000 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 8,150 8,175 8,050 8,050 -100 10,269,600 83,115,707,500 4,720 1,377.976 8,050 T/J 45,900 8,025 B 112,600 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,800 8,100 7,825 7,975 175 14,214,400 113,810,097,500 5,697 410.941 8,000 J 99,900 7,975 T/B 152,300 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,220 2,250 2,160 2,180 -40 18,176,100 39,773,964,000 4,483 622.857 2,190 J 800 2,180 T/B 3,100 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,435 1,425 1,385 1,385 -50 63,199,000 88,449,326,500 8,040 13,508.241 1,385 T/J 97,200 1,380 B 1,185,400 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48600E741------------ 1,320 1,360 1,285 1,360 40 43,139,400 57,227,795,500 5,990 2,182.460 1,360 T/J 1,015,700 1,355 B 53,400 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 416 422 410 410 -6 128,023,100 52,953,228,000 9,951 51.572 412 J 366,100 410 T/B 4,656,600 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,270 2,280 2,220 2,220 -50 22,859,100 51,264,627,000 7,380 592.291 2,230 J 53,900 2,220 T/B 183,900 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,225 1,245 1,210 1,225 0 15,747,500 19,298,024,000 2,775 2,543.869 1,225 T/J 192,000 1,220 B 10,700 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 16,000 16,000 15,675 15,875 -125 6,048,400 95,778,527,500 6,707 207,002.217 15,875 T/J 64,100 15,800 B 600 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,660 1,675 1,645 1,655 -5 39,045,100 64,940,113,500 6,048 551.667 1,655 T/J 82,600 1,650 B 488,200 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,540 1,550 1,510 1,515 -25 41,082,700 62,771,594,000 8,594 173.143 1,515 T/J 86,800 1,510 B 2,340,700 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,420 2,440 2,420 2,420 0 4,658,600 11,294,203,000 3,108 2,104.348 2,430 J 174,600 2,420 T/B 542,700 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 4,010 4,090 3,810 3,810 -200 81,850,800 323,135,816,000 23,113 30,536.187 3,820 J 3,000 3,810 T/B 218,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,650 2,680 2,590 2,600 -50 5,932,900 15,623,446,000 2,419 908.088 2,610 J 100 2,600 T/B 32,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,420 3,410 3,310 3,310 -110 182,893,900 612,652,287,000 20,927 1,739.496 3,320 J 527,200 3,310 T/B 3,200 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 9,200 9,475 9,125 9,200 0 5,990,900 55,626,997,500 3,851 9,362.057 9,200 T/J 28,900 9,175 B 3,700 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,175 24,300 24,000 24,000 -175 1,942,100 46,826,527,500 2,854 28,571.429 24,000 T/J 12,500 23,975 B 59,600 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,830 1,840 1,750 1,750 -80 36,984,000 65,845,847,000 9,613 44,802.867 1,755 J 47,500 1,750 T/B 457,600 Total 1,323,739,900 3,449,641,110,600 251,917 15,167,500 22,514,800 Jakarta, 15 August 2025 Trading Division