List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 22 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------------ 1,780 1,800 1,775 1,775 -5 55,696,800 99,318,716,500 17,773 161.364 1,780 J 55,100 1,775 T/B 1,326,100 2 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,225 1,245 1,220 1,230 5 12,616,000 15,560,499,500 4,087 4,901.570 1,235 J 44,500 1,230 T/B 89,500 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,725 8,775 8,550 8,600 -125 63,688,800 553,213,955,000 13,606 507.375 8,625 J 2,100,500 8,600 T/B 9,300 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 2,830 2,870 2,820 2,820 -10 29,415,000 83,377,040,000 9,317 1,859.300 2,830 J 252,400 2,820 T/B 3,481,200 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,625 5,775 5,600 5,700 75 73,126,900 416,651,150,000 18,495 4,076.174 5,725 J 248,200 5,700 T/B 534,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,770 2,760 2,720 2,730 -40 7,512,200 20,558,887,000 3,859 547.989 2,740 J 57,300 2,730 T/B 823,600 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 482 486 474 478 -4 286,989,400 137,709,411,800 12,514 86.820 478 T/J 1,600,300 476 B 6,224,300 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,280 2,300 2,250 2,250 -30 44,320,300 100,763,375,000 9,936 879.834 2,260 J 97,800 2,250 T/B 58,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,530 4,580 4,520 4,520 -10 7,556,800 34,330,853,000 4,784 20,585.690 4,540 J 10,500 4,520 T/B 30,900 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,930 2,950 2,910 2,930 0 7,563,200 22,103,924,000 2,570 148.700 2,940 J 5,000 2,920 B 3,500 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,550 9,675 9,550 9,575 25 3,331,700 31,963,080,000 2,865 354.958 9,575 T/J 2,800 9,550 B 428,400 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,700 3,750 3,670 3,690 -10 4,983,300 18,489,967,000 2,253 1,528.773 3,690 T/J 88,600 3,680 B 81,800 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,925 8,000 7,850 7,850 -75 4,607,300 36,497,857,500 3,288 1,343.741 7,850 T/J 53,400 7,825 B 212,000 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,700 7,850 7,675 7,750 50 5,231,600 40,592,997,500 3,135 399.347 7,775 J 46,100 7,750 T/B 57,600 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,170 2,190 2,090 2,090 -80 18,725,800 39,973,255,000 5,318 597.143 2,100 J 120,900 2,090 T/B 48,700 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,410 1,410 1,335 1,355 -55 84,423,900 115,095,603,500 8,575 13,215.644 1,360 J 13,300 1,355 T/B 17,900 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48600E741------------ 1,330 1,355 1,305 1,350 20 25,536,500 34,068,416,000 2,584 2,166.413 1,355 J 582,900 1,350 T/B 4,041,300 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 428 428 412 414 -14 167,793,300 69,816,959,400 10,285 52.075 416 J 820,000 414 T/B 2,412,000 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,280 2,320 2,260 2,280 0 13,695,900 31,315,988,000 3,707 608.298 2,280 T/J 398,800 2,270 B 132,600 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,200 1,245 1,205 1,240 40 28,233,700 34,709,734,500 3,218 2,575.018 1,245 J 502,600 1,240 T/B 54,200 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,875 16,450 15,875 16,000 125 11,135,900 178,837,810,000 6,102 208,632.155 16,050 J 200 16,000 T/B 5,000,200 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,725 1,740 1,710 1,720 -5 30,190,200 52,158,067,000 5,887 573.333 1,725 J 335,500 1,720 T/B 5,660,300 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,420 1,445 1,415 1,415 -5 42,276,100 60,528,449,000 6,874 161.714 1,420 J 149,900 1,415 T/B 1,103,000 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,430 2,430 2,410 2,420 -10 4,639,600 11,229,053,000 2,950 2,104.348 2,420 T/J 133,100 2,410 B 2,113,900 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 4,090 4,120 4,050 4,050 -40 26,128,400 106,409,064,000 8,378 32,459.726 4,060 J 15,100 4,050 T/B 194,700 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,770 2,800 2,740 2,750 -20 3,354,000 9,283,696,000 1,657 960.477 2,760 J 180,400 2,750 T/B 52,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,250 3,290 3,220 3,240 -10 61,351,700 199,664,664,000 9,223 1,702.709 3,250 J 957,900 3,240 T/B 100 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 8,850 8,875 8,750 8,775 -75 3,876,700 34,148,245,000 3,103 8,929.571 8,800 J 8,800 8,775 T/B 112,100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 25,800 25,900 25,400 25,800 0 4,907,200 126,172,600,000 7,264 30,714.286 25,825 J 28,400 25,800 T/B 110,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,815 1,830 1,770 1,770 -45 14,344,500 25,690,055,500 5,158 45,314.900 1,785 J 1,000 1,770 T/B 500,700 Total 1,147,252,700 2,740,233,373,700 198,765 8,911,300 34,915,500 Jakarta, 22 August 2025 Trading Division