List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 27 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------------ 1,735 1,865 1,765 1,805 70 320,062,900 583,345,544,500 42,573 164.091 1,810 J 52,700 1,805 T/B 630,600 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,225 1,230 1,200 1,215 -10 21,191,100 25,618,265,000 8,397 4,841.795 1,215 T/J 283,200 1,210 B 42,600 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,075 8,375 8,000 8,150 75 42,011,000 342,503,097,500 18,962 480.826 8,150 T/J 983,500 8,125 B 21,100 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 2,880 2,990 2,890 2,960 80 135,734,500 399,804,994,000 23,221 1,951.605 2,970 J 2,516,600 2,960 T/B 284,200 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,625 5,725 5,500 5,500 -125 33,172,600 184,958,705,000 9,889 3,933.151 5,525 J 90,400 5,500 T/B 115,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,760 2,780 2,710 2,720 -40 12,206,800 33,316,663,000 5,133 545.982 2,730 J 69,900 2,720 T/B 88,200 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 478 484 470 470 -8 553,201,200 263,232,615,400 26,941 85.367 472 J 1,446,800 470 T/B 23,286,300 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,180 2,340 2,140 2,290 110 180,425,500 409,500,868,000 31,980 895.476 2,290 T/J 974,000 2,280 B 1,604,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,430 4,470 4,380 4,380 -50 14,396,700 63,724,673,000 6,773 19,948.080 4,400 J 25,400 4,380 T/B 653,700 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,960 2,970 2,640 2,760 -200 74,625,600 206,090,435,000 13,790 140.072 2,760 T/J 207,400 2,750 B 56,300 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,375 9,425 9,325 9,325 -50 3,413,900 31,968,625,000 4,059 345.690 9,350 J 8,300 9,325 T/B 342,600 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,620 3,840 3,610 3,840 220 18,107,500 68,058,153,000 6,220 1,590.919 3,840 T/J 285,400 3,830 B 70,300 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,800 7,725 7,575 7,600 -200 12,730,200 96,903,940,000 5,861 1,300.947 7,600 T/J 10,700 7,575 B 338,700 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,650 8,000 7,575 7,950 300 9,454,200 73,146,337,500 4,852 409.652 7,950 T/J 32,500 7,925 B 84,200 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,080 2,090 2,030 2,080 0 10,870,100 22,455,784,000 3,345 594.286 2,080 T/J 116,800 2,070 B 8,700 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,290 1,320 1,275 1,290 0 91,193,200 118,628,344,500 9,425 12,581.683 1,300 J 23,600 1,290 T/B 753,600 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48600E741------------ 1,320 1,320 1,260 1,265 -55 14,286,700 18,335,041,000 3,044 2,030.009 1,270 J 32,800 1,265 T/B 479,300 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 410 444 410 434 24 648,355,200 277,887,489,400 36,434 54.591 436 J 512,900 434 T/B 765,000 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,230 2,410 2,240 2,390 160 85,279,500 199,971,161,000 13,246 637.646 2,400 J 565,100 2,390 T/B 111,200 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,225 1,235 1,205 1,210 -15 14,744,200 17,914,814,500 3,217 2,512.719 1,215 J 62,300 1,210 T/B 332,700 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,125 15,500 14,975 15,100 -25 13,252,200 202,227,062,500 12,243 196,896.597 15,125 J 500 15,100 T/B 427,200 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,705 1,705 1,665 1,665 -40 57,863,200 97,215,723,000 6,008 555.000 1,670 J 128,900 1,665 T/B 631,600 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,555 1,615 1,530 1,540 -15 118,072,300 185,334,580,000 19,527 176.000 1,540 T/J 517,600 1,535 B 216,400 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,500 2,500 2,450 2,450 -50 10,527,100 25,901,179,000 4,957 2,130.435 2,450 T/J 63,800 2,440 B 918,200 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 4,010 4,090 3,950 3,960 -50 52,837,100 211,788,175,000 14,597 31,738.399 3,970 J 165,500 3,960 T/B 409,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,770 2,790 2,710 2,730 -40 5,168,300 14,192,287,000 2,381 953.492 2,740 J 62,100 2,730 T/B 16,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,260 3,250 3,100 3,170 -90 118,158,900 374,203,225,000 21,281 1,665.922 3,170 T/J 230,200 3,160 B 343,300 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 8,750 8,800 8,625 8,625 -125 6,205,800 53,710,437,500 4,157 8,776.929 8,650 J 10,000 8,625 T/B 25,000 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,600 25,225 24,650 25,000 400 2,370,500 59,245,430,000 4,962 29,761.905 25,000 T/J 18,100 24,950 B 200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,790 1,795 1,735 1,755 -35 15,955,700 28,009,042,500 4,944 44,930.876 1,755 T/J 127,300 1,750 B 45,500 Total 2,695,873,700 4,689,192,691,800 372,419 9,624,300 33,102,400 Jakarta, 27 August 2025 Trading Division