List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 25 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------------ 1,775 1,795 1,740 1,740 -35 126,177,800 221,878,946,000 46,923 158.182 1,745 J 49,000 1,740 T/B 4,713,300 2 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,230 1,260 1,235 1,250 20 19,749,600 24,703,541,500 5,451 4,981.270 1,255 J 630,600 1,250 T/B 225,600 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,600 8,625 8,450 8,500 -100 62,792,700 536,716,662,500 18,421 501.475 8,500 T/J 3,987,700 8,475 B 52,400 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 2,820 2,900 2,840 2,870 50 72,067,200 207,424,504,000 14,198 1,892.266 2,880 J 280,100 2,870 T/B 266,300 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,700 5,775 5,675 5,750 50 60,737,900 348,414,807,500 12,127 4,111.930 5,750 T/J 343,900 5,725 B 980,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,730 2,790 2,750 2,750 20 7,609,900 21,065,649,000 2,830 552.004 2,760 J 102,600 2,750 T/B 811,400 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 478 490 476 486 8 441,043,100 213,649,770,800 13,894 88.273 486 T/J 7,968,300 484 B 31,654,500 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,250 2,300 2,250 2,270 20 46,320,700 105,039,133,000 10,916 887.655 2,280 J 1,264,300 2,270 T/B 177,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,520 4,530 4,450 4,480 -40 11,466,100 51,375,053,000 4,710 20,403.516 4,490 J 700 4,480 T/B 61,500 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,930 2,980 2,900 2,930 0 25,527,700 74,913,211,000 6,117 148.700 2,930 T/J 13,100 2,920 B 91,800 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,575 9,625 9,500 9,500 -75 5,199,200 49,715,935,000 3,785 352.178 9,525 J 1,100 9,500 T/B 233,700 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,690 3,750 3,670 3,690 0 5,112,700 18,904,155,000 2,895 1,528.773 3,700 J 102,300 3,690 T/B 17,700 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,850 7,900 7,700 7,700 -150 9,881,300 76,556,102,500 6,274 1,318.064 7,725 J 21,200 7,700 T/B 897,700 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,750 7,900 7,775 7,850 100 4,791,200 37,595,035,000 2,322 404.499 7,850 T/J 11,000 7,825 B 84,600 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,090 2,120 2,050 2,060 -30 14,888,700 30,814,876,000 4,996 588.571 2,070 J 18,500 2,060 T/B 800 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,355 1,365 1,300 1,300 -55 55,259,900 72,990,819,500 10,670 12,679.216 1,305 J 5,000 1,300 T/B 1,467,300 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48600E741------------ 1,350 1,375 1,355 1,355 5 9,482,600 12,946,935,000 3,410 2,174.436 1,360 J 74,300 1,355 T/B 67,100 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 414 424 414 416 2 97,687,800 40,800,660,600 7,384 52.327 418 J 157,500 416 T/B 930,700 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,280 2,320 2,250 2,260 -20 37,224,200 84,786,995,000 6,063 602.963 2,270 J 67,900 2,260 T/B 31,400 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,240 1,255 1,220 1,240 0 19,414,200 24,069,312,500 3,742 2,575.018 1,240 T/J 170,500 1,235 B 54,400 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 16,000 16,625 15,875 16,025 25 30,297,700 490,393,815,000 18,920 208,958.143 16,050 J 31,600 16,025 T/B 5,005,000 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,720 1,740 1,710 1,720 0 22,096,900 38,089,901,000 5,973 573.333 1,725 J 193,200 1,720 T/B 22,300 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,415 1,455 1,415 1,440 25 45,040,900 64,772,217,000 6,912 164.571 1,445 J 35,300 1,440 T/B 92,700 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,420 2,430 2,410 2,420 0 6,953,800 16,808,162,000 3,843 2,104.348 2,430 J 826,900 2,420 T/B 472,200 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 4,050 4,100 3,960 4,000 -50 37,128,300 149,081,459,000 12,551 32,058.989 4,010 J 37,500 4,000 T/B 750,600 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,750 2,830 2,750 2,810 60 7,464,800 20,904,226,000 2,863 981.433 2,810 T/J 119,600 2,800 B 147,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,240 3,350 3,250 3,310 70 93,221,500 308,742,169,000 16,017 1,739.496 3,320 J 1,365,100 3,310 T/B 25,321,900 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 8,775 8,825 8,700 8,750 -25 4,378,000 38,329,270,000 4,287 8,904.130 8,775 J 14,100 8,750 T/B 55,200 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 25,800 26,125 25,225 25,225 -575 5,207,300 132,903,877,500 10,939 30,029.762 25,350 J 100 25,225 T/B 95,600 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,770 1,810 1,770 1,775 5 10,311,100 18,403,492,000 3,926 45,442.908 1,775 T/J 13,800 1,770 B 1,039,600 Total 1,394,534,800 3,532,790,692,900 273,359 17,906,800 75,823,000 Jakarta, 25 August 2025 Trading Division