List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 29 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------------ 1,770 1,775 1,720 1,755 -15 165,863,700 288,558,016,000 34,966 159.545 1,755 T/J 1,939,600 1,750 B 214,300 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,225 1,220 1,175 1,195 -30 25,836,300 30,897,259,500 6,329 4,762.095 1,200 J 149,900 1,195 T/B 32,100 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,750 7,975 7,675 7,850 100 31,120,000 243,604,012,500 12,368 463.127 7,875 J 27,700 7,850 T/B 188,800 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH100B146------------ 2,980 3,050 2,880 3,040 60 222,596,200 663,066,906,000 31,954 2,004.352 3,040 T/J 614,200 3,030 B 67,800 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,575 5,625 5,425 5,500 -75 62,869,000 346,450,510,000 12,500 3,933.151 5,525 J 385,000 5,500 T/B 2,100 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,740 2,740 2,680 2,710 -30 16,494,100 44,652,483,000 5,872 543.975 2,730 J 353,400 2,710 T/B 66,400 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 478 484 458 470 -8 573,461,400 268,958,338,600 26,502 85.367 470 T/J 227,300 468 B 16,681,100 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,260 2,250 2,090 2,190 -70 135,130,700 294,497,653,000 19,486 856.372 2,200 J 44,000 2,190 T/B 1,341,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34000D231------------ 4,380 4,400 4,270 4,270 -110 9,361,900 40,418,906,000 5,232 19,447.101 4,280 J 18,000 4,270 T/B 303,600 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,770 2,790 2,670 2,750 -20 15,778,600 43,071,333,000 2,760 139.565 2,750 T/J 164,000 2,740 B 300 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,300 9,275 8,975 8,975 -325 12,958,600 117,546,110,000 9,967 332.715 9,000 J 48,200 8,975 T/B 181,800 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,800 3,770 3,630 3,740 -60 13,047,600 48,487,346,000 5,115 1,549.488 3,740 T/J 135,500 3,730 B 1,600 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,600 7,600 7,450 7,450 -150 10,405,300 78,110,125,000 4,765 1,275.270 7,500 J 3,000 7,450 T/B 23,800 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,975 7,925 7,600 7,650 -325 10,929,200 84,320,735,000 5,200 394.194 7,675 J 20,000 7,650 T/B 380,700 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,020 2,060 1,985 2,020 0 26,918,200 54,594,165,000 5,438 577.143 2,030 J 36,600 2,020 T/B 240,200 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,270 1,265 1,215 1,215 -55 114,238,800 140,362,472,000 14,242 11,850.190 1,220 J 20,000 1,215 T/B 623,800 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48600E741------------ 1,250 1,245 1,200 1,205 -45 16,282,500 19,827,582,000 3,624 1,933.724 1,210 J 1,500 1,205 T/B 297,200 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 436 442 414 426 -10 263,197,000 112,047,014,800 15,331 53.585 428 J 4,527,200 426 T/B 3,618,400 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,510 2,560 2,360 2,470 -40 112,817,200 276,119,847,000 25,121 658.990 2,480 J 368,200 2,470 T/B 269,300 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,195 1,195 1,150 1,165 -30 31,518,800 36,862,475,000 5,226 2,419.271 1,170 J 11,700 1,165 T/B 232,100 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,175 15,250 14,525 15,200 25 20,531,900 305,458,935,000 14,033 198,200.548 15,225 J 21,200 15,200 T/B 117,600 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,715 1,720 1,670 1,710 -5 50,385,800 85,748,176,000 8,111 570.000 1,710 T/J 411,300 1,705 B 122,900 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,515 1,495 1,415 1,460 -55 100,079,100 145,448,264,000 17,409 166.857 1,465 J 70,400 1,460 T/B 655,900 24 PTBA Bukit Asam Tbk. --MO1XDEXE3200A121------------ 2,430 2,430 2,400 2,400 -30 13,505,600 32,521,465,000 6,262 2,086.957 2,410 J 5,600 2,400 T/B 6,487,200 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,910 3,850 3,600 3,790 -120 117,258,100 437,957,221,000 33,707 30,375.892 3,800 J 209,200 3,790 T/B 192,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,730 2,740 2,620 2,650 -80 9,746,800 26,098,949,000 3,254 925.551 2,660 J 181,000 2,650 T/B 3,896,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,180 3,210 3,100 3,130 -50 72,585,500 227,554,237,000 12,003 1,644.901 3,130 T/J 186,900 3,120 B 105,000 28 TPIA Chandra Asri Pacific Tbk. --UO2K34400100B111------------ 8,450 8,450 8,250 8,250 -200 8,033,400 66,675,415,000 4,547 8,395.323 8,250 T/J 13,500 8,225 B 131,000 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,675 24,800 24,350 24,400 -275 4,363,900 106,892,420,000 4,397 29,047.619 24,450 J 100 24,400 T/B 99,800 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,750 1,730 1,690 1,700 -50 24,836,500 42,368,996,000 6,940 43,522.785 1,705 J 6,000 1,700 T/B 1,924,900 Total 2,292,151,700 4,709,177,367,400 362,661 10,200,200 38,500,600 Jakarta, 29 August 2025 Trading Division