List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 01 September 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. --MO1SDAQG3000A121------------ 1,755 1,735 1,670 1,720 -35 94,527,700 162,072,494,000 28,491 156.364 1,725 J 133,600 1,720 T/B 318,800 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,195 1,200 1,135 1,190 -5 25,919,200 30,655,824,000 8,203 4,742.169 1,190 T/J 19,100 1,185 B 1,200 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,850 7,975 7,575 7,850 0 24,930,900 194,621,735,000 11,047 463.127 7,850 T/J 156,800 7,775 B 47,100 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,040 3,280 2,950 3,200 160 545,677,100 1,731,534,588,000 98,907 2,109.844 3,210 J 478,100 3,200 T/B 930,300 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,500 5,500 5,200 5,450 -50 67,904,000 365,523,017,500 14,548 3,897.395 5,450 T/J 10,100 5,425 B 2,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,710 2,720 2,600 2,690 -20 17,070,500 45,533,212,000 8,907 539.960 2,690 T/J 116,700 2,680 B 94,300 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 470 496 454 476 6 1,222,100,800 587,660,816,400 53,295 86.456 478 J 7,428,000 476 T/B 16,253,600 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,190 2,150 2,050 2,130 -60 139,245,100 294,034,218,000 17,035 832.910 2,130 T/J 131,000 2,120 B 679,400 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,270 4,340 4,090 4,300 30 7,263,900 30,924,553,000 3,573 19,583.732 4,310 J 2,000 4,300 T/B 15,200 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,750 2,770 2,640 2,720 -30 12,285,400 33,277,546,000 4,460 138.042 2,730 J 20,200 2,720 T/B 14,800 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 8,975 9,275 8,650 9,200 225 5,969,700 54,084,390,000 5,330 341.057 9,200 T/J 27,800 9,175 B 100 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,740 3,740 3,530 3,710 -30 14,127,900 51,731,717,000 5,621 1,537.059 3,710 T/J 33,900 3,700 B 49,300 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,450 7,450 7,075 7,400 -50 10,597,600 77,715,665,000 4,484 1,266.711 7,400 T/J 9,300 7,375 B 1,700 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,650 7,925 7,150 7,850 200 11,529,900 88,026,425,000 4,703 404.499 7,850 T/J 100,100 7,825 B 3,100 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 2,020 2,020 1,850 1,995 -25 24,703,800 48,870,739,500 6,361 570.000 2,000 J 149,600 1,995 T/B 6,000 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,215 1,195 1,130 1,175 -40 163,562,600 191,716,274,500 18,359 11,460.060 1,180 J 2,500 1,175 T/B 127,000 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,205 1,205 1,130 1,190 -15 20,559,300 24,350,406,000 2,949 1,909.653 1,190 T/J 23,400 1,185 B 13,200 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 426 420 396 414 -12 166,160,500 68,471,542,400 10,750 52.075 414 T/J 399,800 412 B 5,436,000 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,470 2,560 2,330 2,490 20 129,396,400 320,891,035,000 23,454 664.326 2,490 T/J 474,000 2,480 B 337,400 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,165 1,155 1,100 1,135 -30 22,935,300 26,042,529,000 3,769 2,356.972 1,140 J 7,000 1,135 T/B 372,800 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,200 15,475 14,600 15,425 225 18,062,800 272,495,607,500 11,165 201,134.437 15,425 T/J 122,400 15,400 B 19,000 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,710 1,700 1,640 1,665 -45 41,944,900 70,169,914,500 7,084 555.000 1,670 J 18,900 1,665 T/B 343,400 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,460 1,450 1,310 1,415 -45 80,765,200 113,617,794,000 12,558 161.714 1,420 J 18,600 1,415 T/B 200,600 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,400 2,410 2,320 2,400 0 20,954,100 49,886,983,000 10,344 2,086.957 2,400 T/J 320,300 2,390 B 188,100 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,790 3,800 3,520 3,700 -90 76,104,800 279,959,479,000 18,062 29,654.564 3,700 T/J 744,700 3,690 B 260,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,650 2,770 2,520 2,720 70 16,091,300 43,363,859,000 3,261 949.999 2,720 T/J 186,200 2,710 B 13,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,130 3,110 2,960 3,110 -20 130,027,900 399,296,697,000 21,235 1,634.391 3,110 T/J 62,200 3,100 B 180,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 8,250 8,225 8,000 8,200 -50 5,859,600 47,534,630,000 3,294 8,344.442 8,200 T/J 29,300 8,150 B 6,300 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,400 24,800 23,500 24,475 75 4,447,100 107,708,072,500 5,529 29,136.905 24,500 J 5,400 24,475 T/B 7,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,700 1,710 1,645 1,700 0 15,262,900 25,777,782,500 3,387 43,522.785 1,700 T/J 52,000 1,695 B 515,400 Total 3,135,988,200 5,837,549,546,300 430,165 11,283,000 26,438,300 Jakarta, 01 September 2025 Trading Division