List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 21 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 1,830 1,780 1,780 -30 81,542,300 146,388,897,500 27,417 161.818 1,785 J 12,600 1,780 T/B 2,530,000 2 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,230 1,255 1,220 1,225 -5 19,274,600 23,821,920,000 4,198 4,881.645 1,225 T/J 157,300 1,220 B 471,900 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,500 8,775 8,500 8,725 225 72,218,800 628,948,775,000 15,013 514.749 8,725 T/J 1,288,500 8,700 B 11,600 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 2,840 2,880 2,810 2,830 -10 66,397,100 188,824,581,000 19,124 1,865.893 2,830 T/J 211,900 2,820 B 344,500 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,525 5,650 5,500 5,625 100 76,746,200 427,858,997,500 16,749 4,022.541 5,625 T/J 876,400 5,600 B 48,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,790 2,800 2,750 2,770 -20 14,435,300 40,019,716,000 3,176 556.018 2,780 J 21,400 2,770 T/B 28,400 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 480 500 474 482 2 1,056,587,600 515,277,173,200 38,019 87.546 484 J 3,787,200 482 T/B 245,300 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,350 2,380 2,240 2,280 -70 103,405,100 237,582,122,000 22,641 891.565 2,290 J 1,318,200 2,280 T/B 1,051,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,510 4,580 4,480 4,530 20 10,482,100 47,521,707,000 5,925 20,631.234 4,540 J 500 4,530 T/B 63,900 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,950 2,980 2,900 2,930 -20 27,857,400 81,830,960,000 4,870 148.700 2,940 J 63,000 2,930 T/B 110,100 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,650 9,700 9,550 9,550 -100 3,901,000 37,517,762,500 3,490 354.032 9,575 J 1,200 9,550 T/B 704,500 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,740 3,790 3,650 3,700 -40 9,165,300 33,937,256,000 5,244 1,532.916 3,700 T/J 77,600 3,690 B 5,200 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,975 7,975 7,925 7,925 -50 3,961,700 31,492,052,500 2,948 1,356.579 7,975 J 54,600 7,925 T/B 76,000 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,975 8,000 7,625 7,700 -275 22,042,700 170,844,570,000 17,033 396.770 7,700 T/J 43,400 7,675 B 76,500 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,210 2,190 2,150 2,170 -40 8,840,000 19,241,967,000 3,896 620.000 2,180 J 3,300 2,170 T/B 1,102,300 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,400 1,415 1,390 1,410 10 25,083,300 35,159,471,000 4,225 13,752.073 1,410 T/J 915,400 1,405 B 400 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48600E741------------ 1,315 1,340 1,300 1,330 15 16,369,600 21,677,131,500 2,768 2,134.318 1,330 T/J 100 1,325 B 226,300 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 434 438 422 428 -6 168,118,000 72,400,549,600 11,216 53.836 428 T/J 800,600 426 B 1,536,700 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,320 2,340 2,250 2,280 -40 26,744,400 61,173,153,000 6,273 608.298 2,280 T/J 137,400 2,270 B 146,800 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,185 1,235 1,190 1,200 15 29,391,600 35,556,273,000 3,496 2,491.953 1,205 J 3,800 1,200 T/B 127,900 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,950 16,000 15,850 15,875 -75 3,652,800 58,168,342,500 3,699 207,002.217 15,900 J 4,400 15,875 T/B 60,800 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,690 1,735 1,690 1,725 35 63,665,100 109,362,758,500 10,821 575.000 1,725 T/J 198,700 1,720 B 1,368,600 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,415 1,465 1,415 1,420 5 85,254,200 122,749,100,000 13,321 162.286 1,425 J 144,900 1,420 T/B 421,400 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,430 2,440 2,410 2,430 0 8,972,300 21,790,361,000 4,303 2,113.043 2,430 T/J 1,243,500 2,420 B 108,800 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 4,100 4,190 3,960 4,090 -10 57,250,100 234,784,597,000 17,402 32,780.316 4,100 J 422,600 4,090 T/B 24,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,820 2,840 2,730 2,770 -50 14,605,200 40,665,451,000 7,989 967.463 2,790 J 7,500 2,770 T/B 128,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,220 3,270 3,210 3,250 30 63,861,900 207,147,674,000 10,576 1,707.964 3,250 T/J 185,200 3,240 B 67,400 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 8,900 9,075 8,775 8,850 -50 8,649,600 76,840,492,500 5,775 9,005.892 8,875 J 10,000 8,850 T/B 158,400 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,400 25,850 24,250 25,800 1,400 10,584,600 268,218,830,000 15,538 30,714.286 25,800 T/J 50,100 25,775 B 1,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,805 1,830 1,800 1,815 10 10,486,800 19,035,342,500 5,143 46,466.974 1,815 T/J 52,600 1,810 B 27,000 Total 2,169,546,700 4,015,837,984,300 312,288 12,093,900 11,274,500 Jakarta, 21 August 2025 Trading Division