List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 28 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------------ 1,805 1,835 1,770 1,770 -35 104,126,600 186,472,778,000 26,360 160.909 1,775 J 250,900 1,770 T/B 4,415,800 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,215 1,230 1,200 1,225 10 29,688,600 36,094,767,500 12,430 4,881.645 1,225 T/J 260,700 1,220 B 104,100 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,150 8,200 7,725 7,750 -400 38,149,900 301,410,350,000 17,374 457.227 7,775 J 1,500 7,750 T/B 1,284,300 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 2,960 3,020 2,920 2,980 20 121,877,400 362,536,183,000 22,491 1,964.792 2,990 J 2,004,000 2,980 T/B 286,900 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,500 5,650 5,525 5,575 75 18,032,900 100,659,627,500 6,084 3,986.785 5,575 T/J 66,300 5,550 B 27,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,720 2,750 2,720 2,740 20 6,774,900 18,589,935,000 2,415 549.996 2,750 J 3,546,600 2,740 T/B 21,500 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 470 482 470 478 8 423,964,700 201,948,010,400 22,756 86.820 480 J 6,264,000 478 T/B 627,500 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,290 2,340 2,250 2,260 -30 72,185,200 165,211,772,000 12,701 883.745 2,260 T/J 733,200 2,250 B 4,678,500 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,380 4,470 4,380 4,380 0 7,308,700 32,173,979,000 4,431 19,948.080 4,390 J 3,600 4,380 T/B 251,600 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,760 2,800 2,690 2,770 10 19,323,100 53,172,429,000 3,880 140.580 2,770 T/J 82,300 2,760 B 1,100 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,325 9,450 9,275 9,300 -25 4,029,300 37,614,702,500 3,671 344.764 9,325 J 7,300 9,300 T/B 120,500 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,840 3,900 3,750 3,800 -40 11,573,500 44,243,673,000 6,036 1,574.346 3,800 T/J 130,000 3,790 B 300 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,600 7,650 7,550 7,600 0 12,993,000 98,734,682,500 3,531 1,300.947 7,600 T/J 4,100 7,575 B 219,000 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,950 8,175 7,850 7,975 25 10,020,000 80,293,542,500 5,807 410.941 8,000 J 50,600 7,975 T/B 24,100 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,080 2,080 2,010 2,020 -60 14,567,700 29,726,371,000 4,091 577.143 2,030 J 30,900 2,020 T/B 318,700 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,290 1,315 1,270 1,270 -20 64,079,300 82,227,666,500 8,885 12,386.619 1,275 J 20,000 1,270 T/B 374,900 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48600E741------------ 1,265 1,260 1,235 1,250 -15 19,477,100 24,343,193,000 2,880 2,005.938 1,250 T/J 1,600 1,245 B 457,700 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 434 454 434 436 2 523,665,200 232,502,555,400 30,187 54.843 436 T/J 93,400 434 B 8,009,900 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,390 2,540 2,450 2,510 120 102,896,400 256,823,138,000 23,832 669.662 2,510 T/J 510,000 2,500 B 387,300 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,210 1,220 1,190 1,195 -15 20,376,200 24,445,506,000 3,383 2,481.570 1,205 J 577,300 1,195 T/B 469,400 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,100 15,275 14,975 15,175 75 5,682,700 86,071,247,500 4,509 197,874.560 15,200 J 15,500 15,175 T/B 75,600 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,665 1,725 1,670 1,715 50 51,571,700 88,134,594,500 6,526 571.667 1,715 T/J 562,600 1,710 B 206,500 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,540 1,555 1,510 1,515 -25 48,586,400 74,228,924,000 8,748 173.143 1,520 J 77,800 1,515 T/B 149,100 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,450 2,460 2,420 2,430 -20 7,643,700 18,607,874,000 3,700 2,113.043 2,440 J 8,000 2,430 T/B 754,100 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,960 4,020 3,880 3,910 -50 39,927,800 157,177,958,000 20,280 31,337.661 3,910 T/J 506,400 3,900 B 165,400 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,730 2,770 2,720 2,730 0 2,544,000 6,957,820,000 1,225 953.492 2,740 J 2,700 2,730 T/B 120,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,170 3,220 3,150 3,180 10 55,940,600 178,464,929,000 7,659 1,671.177 3,190 J 57,100 3,180 T/B 255,700 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 8,625 8,700 8,450 8,450 -175 5,579,200 47,629,760,000 4,222 8,598.846 8,475 J 1,000 8,450 T/B 30,800 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 25,000 25,225 24,675 24,675 -325 2,568,100 63,867,210,000 4,431 29,375.000 24,750 J 1,900 24,675 T/B 16,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,755 1,760 1,745 1,750 -5 13,246,200 23,197,122,500 3,923 44,802.867 1,755 J 105,200 1,750 T/B 5,700 Total 1,858,400,100 3,113,562,301,300 288,448 15,976,500 23,861,100 Jakarta, 28 August 2025 Trading Division