List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 26 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------------ 1,740 1,780 1,715 1,735 -5 957,667,000 1,664,715,010,000 32,923 157.727 1,740 J 400,000 1,735 T/B 60,085,500 2 AKRA AKR Corporindo Tbk. XDMO1XDTUNS000A112------------ 1,250 1,270 1,225 1,225 -25 22,037,000 27,151,888,500 4,018 4,881.645 1,225 T/J 43,100 1,220 B 1,031,600 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,500 8,700 8,075 8,075 -425 661,251,400 5,365,995,222,500 21,878 476.401 8,075 T/J 26,184,200 8,050 B 13,500 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 2,870 2,920 2,880 2,880 10 84,364,800 244,144,294,000 12,702 1,898.859 2,890 J 61,700 2,880 T/B 2,352,100 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,750 5,725 5,475 5,625 -125 79,136,200 442,741,982,500 13,029 4,022.541 5,625 T/J 657,700 5,600 B 203,200 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,750 2,770 2,740 2,760 10 7,566,200 20,832,352,000 2,986 554.011 2,760 T/J 350,500 2,750 B 7,300 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 486 520 476 478 -8 1,856,177,900 925,418,520,000 44,074 86.820 480 J 1,404,500 478 T/B 55,778,400 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,270 2,270 2,100 2,180 -90 244,076,400 528,427,770,000 34,263 852.462 2,180 T/J 663,400 2,170 B 353,500 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,480 4,500 4,420 4,430 -50 18,824,500 83,479,243,000 3,833 20,175.798 4,450 J 210,000 4,430 T/B 750,000 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,930 2,960 2,900 2,960 30 14,139,800 41,548,619,000 2,411 150.222 2,960 T/J 168,100 2,950 B 26,900 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,500 9,575 9,375 9,375 -125 9,031,900 85,062,640,000 6,093 347.544 9,400 J 6,200 9,375 T/B 345,500 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,690 3,730 3,610 3,620 -70 9,992,700 36,425,575,000 4,277 1,499.772 3,630 J 206,600 3,620 T/B 200,700 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,700 7,800 7,625 7,800 100 15,558,500 120,596,185,000 7,300 1,335.182 7,800 T/J 338,700 7,775 B 20,300 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,850 7,850 7,650 7,650 -200 5,459,100 42,138,710,000 2,873 394.194 7,675 J 3,300 7,650 T/B 455,600 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,060 2,100 2,060 2,080 20 7,845,400 16,309,938,000 2,903 594.286 2,080 T/J 64,600 2,070 B 2,300 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,300 1,310 1,265 1,290 -10 226,638,000 292,023,345,000 10,304 12,581.683 1,295 J 70,600 1,290 T/B 5,151,200 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48600E741------------ 1,355 1,360 1,315 1,320 -35 16,952,300 22,471,764,000 2,753 2,118.270 1,320 T/J 800 1,315 B 153,600 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 416 422 408 410 -6 683,847,600 281,223,627,000 10,458 51.572 414 J 300 410 T/B 78,759,300 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,260 2,290 2,230 2,230 -30 59,861,400 134,962,035,000 6,237 594.959 2,250 J 4,500 2,230 T/B 1,794,000 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,240 1,255 1,225 1,225 -15 25,123,100 30,894,080,500 2,651 2,543.869 1,230 J 6,100 1,225 T/B 740,000 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 16,025 15,850 14,625 15,125 -900 58,401,100 887,518,482,500 52,348 197,222.584 15,150 J 327,200 15,125 T/B 118,400 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,720 1,725 1,685 1,705 -15 46,899,600 79,742,304,500 7,218 568.333 1,710 J 1,757,300 1,705 T/B 7,900 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,440 1,595 1,430 1,555 115 264,631,200 405,470,078,000 37,486 177.714 1,560 J 70,500 1,555 T/B 72,400 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,420 2,500 2,410 2,500 80 20,508,700 50,668,110,000 4,651 2,173.913 2,500 T/J 5,009,000 2,470 B 500 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 4,000 4,010 3,910 4,010 10 104,270,500 416,323,769,000 10,335 32,139.136 4,010 T/J 4,682,900 4,000 B 262,400 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,810 2,820 2,750 2,770 -40 7,716,000 21,360,966,000 2,414 967.463 2,770 T/J 491,200 2,760 B 283,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,310 3,320 3,230 3,260 -50 227,364,800 740,579,352,000 10,764 1,713.220 3,260 T/J 34,900 3,250 B 1,056,000 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 8,750 8,775 8,500 8,750 0 19,478,700 169,469,592,500 5,744 8,904.130 8,775 J 10,400 8,750 T/B 9,800 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 25,225 25,650 24,475 24,600 -625 6,672,800 166,121,677,500 7,085 29,285.714 24,625 J 100 24,600 T/B 32,500 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,775 1,800 1,750 1,790 15 14,548,700 25,789,614,500 4,517 45,826.933 1,790 T/J 156,400 1,785 B 10,000 Total 5,776,043,300 13,369,606,747,500 370,528 43,384,800 210,078,200 Jakarta, 26 August 2025 Trading Division