List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 20 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------------ 1,800 1,815 1,800 1,810 10 39,415,400 71,124,046,000 14,685 164.545 1,810 T/J 57,600 1,805 B 238,300 2 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,220 1,235 1,195 1,230 10 43,491,000 52,780,950,500 12,887 4,901.570 1,235 J 16,900 1,230 T/B 428,500 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,400 8,675 8,450 8,500 100 68,117,900 584,488,250,000 21,455 501.475 8,500 T/J 487,500 8,475 B 164,700 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 2,810 2,840 2,790 2,840 30 67,288,600 189,657,954,000 17,257 1,872.486 2,840 T/J 648,800 2,830 B 508,300 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,525 5,550 5,450 5,525 0 74,517,000 410,302,672,500 20,348 3,951.029 5,550 J 3,916,500 5,525 T/B 206,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,760 2,820 2,750 2,790 30 18,380,500 51,336,417,000 5,255 560.033 2,800 J 137,300 2,790 T/B 316,500 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 454 484 452 480 26 1,265,422,400 598,437,345,000 66,481 87.183 480 T/J 19,927,000 478 B 1,574,800 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,230 2,360 2,210 2,350 120 132,123,900 304,499,211,000 22,856 918.938 2,360 J 981,100 2,350 T/B 2,985,500 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,520 4,570 4,500 4,510 -10 8,112,900 36,736,083,000 5,675 20,540.147 4,520 J 108,600 4,510 T/B 41,700 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,960 3,010 2,910 2,950 -10 35,763,100 106,284,578,000 5,628 149.715 2,960 J 44,000 2,950 T/B 3,419,100 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,775 9,825 9,600 9,650 -125 5,730,000 55,384,657,500 6,486 357.739 9,650 T/J 6,800 9,625 B 349,900 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,720 3,780 3,700 3,740 20 8,762,800 32,820,032,000 3,606 1,549.488 3,740 T/J 32,500 3,730 B 231,300 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,925 8,000 7,900 7,975 50 5,064,200 40,214,830,000 10,070 1,365.138 7,975 T/J 15,700 7,950 B 100 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,000 8,150 7,925 7,975 -25 7,487,900 59,981,915,000 2,600 410.941 8,000 J 72,800 7,975 T/B 206,800 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,210 2,220 2,200 2,210 0 7,219,700 15,933,777,000 1,830 631.429 2,210 T/J 400 2,200 B 47,600 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,365 1,405 1,350 1,400 35 61,840,200 85,542,606,000 6,360 13,654.540 1,400 T/J 50,800 1,395 B 2,700 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48600E741------------ 1,320 1,350 1,260 1,315 -5 47,327,300 61,081,695,500 5,411 2,110.246 1,325 J 16,000 1,315 T/B 5,500 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 416 440 412 434 18 256,596,400 109,536,402,000 15,187 54.591 436 J 1,934,800 434 T/B 1,987,900 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,310 2,350 2,280 2,320 10 32,846,800 76,134,180,000 21,993 618.970 2,330 J 72,600 2,320 T/B 199,300 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,225 1,220 1,185 1,185 -40 35,246,500 42,259,450,000 5,998 2,460.804 1,190 J 22,600 1,185 T/B 471,900 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,925 16,150 15,875 15,950 25 9,424,900 150,780,910,000 5,462 207,980.180 15,950 T/J 204,300 15,925 B 1,500 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,665 1,695 1,660 1,690 25 35,098,500 58,741,725,500 4,907 563.333 1,690 T/J 321,900 1,685 B 1,350,200 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,465 1,465 1,400 1,415 -50 143,532,100 204,522,858,500 23,138 161.714 1,420 J 476,900 1,415 T/B 898,100 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,400 2,430 2,400 2,430 30 10,212,100 24,663,615,000 4,054 2,113.043 2,430 T/J 850,700 2,420 B 76,400 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 4,030 4,190 3,990 4,100 70 99,941,800 410,273,224,000 21,766 32,860.463 4,110 J 65,000 4,100 T/B 84,700 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,700 2,820 2,700 2,820 120 18,553,600 51,660,139,000 5,807 984.926 2,820 T/J 345,100 2,810 B 134,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,250 3,290 3,220 3,220 -30 80,084,600 259,458,482,000 13,658 1,692.199 3,230 J 198,500 3,220 T/B 463,200 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 8,950 9,175 8,825 8,900 -50 7,552,100 67,680,462,500 9,748 9,056.773 8,900 T/J 5,300 8,875 B 28,900 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 23,675 24,400 23,675 24,400 725 2,607,800 63,079,420,000 5,020 29,047.619 24,400 T/J 120,000 24,350 B 600 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,830 1,840 1,785 1,805 -25 21,223,900 38,373,353,000 13,780 46,210.958 1,815 J 92,200 1,805 T/B 156,300 Total 2,648,985,900 4,313,771,241,500 379,408 31,230,200 16,581,000 Jakarta, 20 August 2025 Trading Division