List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 02 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------------ 1,720 1,745 1,720 1,720 0 58,106,300 100,422,714,500 21,667 156.364 1,725 J 559,600 1,720 T/B 803,100 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,190 1,210 1,190 1,200 10 13,499,000 16,178,784,500 3,557 4,782.020 1,200 T/J 135,500 1,195 B 699,500 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,850 8,125 7,925 8,000 150 27,239,700 219,075,802,500 11,326 471.976 8,000 T/J 7,700 7,975 B 207,800 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,200 3,480 3,290 3,470 270 441,940,600 1,502,929,443,000 78,137 2,287.862 3,480 J 4,586,000 3,470 T/B 1,136,300 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,450 5,550 5,400 5,475 25 21,623,300 118,081,507,500 7,823 3,915.273 5,475 T/J 672,500 5,450 B 86,600 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,690 2,730 2,690 2,710 20 9,432,300 25,619,256,000 3,062 543.975 2,720 J 58,100 2,710 T/B 89,400 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 476 530 490 525 49 1,597,350,900 815,956,546,400 43,952 95.356 525 T/J 13,426,500 520 B 8,511,300 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,130 2,320 2,140 2,280 150 158,345,700 354,441,906,000 33,222 891.565 2,290 J 2,207,000 2,280 T/B 260,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,300 4,360 4,240 4,330 30 7,080,300 30,554,650,000 4,457 19,720.363 4,340 J 8,300 4,330 T/B 72,900 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,720 2,780 2,720 2,770 50 10,096,500 27,886,387,000 1,730 140.580 2,780 J 158,900 2,770 T/B 29,900 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,200 9,325 9,200 9,200 0 3,319,500 30,680,150,000 3,188 341.057 9,225 J 5,000 9,200 T/B 48,600 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,710 3,790 3,680 3,690 -20 8,077,500 30,135,519,000 3,747 1,528.773 3,700 J 1,700 3,690 T/B 113,500 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,400 7,600 7,425 7,500 100 5,774,100 43,250,865,000 3,442 1,283.829 7,500 T/J 29,000 7,475 B 55,100 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,850 8,175 7,925 8,150 300 10,131,900 81,685,227,500 4,771 419.958 8,150 T/J 100,400 8,125 B 21,900 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,995 2,040 1,955 1,965 -30 21,217,400 42,061,350,000 6,083 561.429 1,965 T/J 6,100 1,960 B 60,500 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,175 1,190 1,155 1,160 -15 92,292,500 107,489,876,500 13,840 11,313.762 1,165 J 237,500 1,160 T/B 1,725,800 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,190 1,200 1,160 1,180 -10 30,124,200 35,463,768,000 3,739 1,893.605 1,180 T/J 275,900 1,175 B 1,500 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 414 434 416 424 10 174,866,300 74,434,384,400 10,513 53.333 426 J 604,700 424 T/B 1,622,800 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,490 2,620 2,530 2,570 80 113,690,000 292,587,982,000 20,911 685.670 2,580 J 605,600 2,570 T/B 11,400 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,135 1,240 1,135 1,225 90 46,595,700 56,033,049,000 5,184 2,543.869 1,230 J 395,100 1,225 T/B 34,300 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,425 16,050 15,450 15,875 450 17,104,100 270,117,125,000 12,065 207,002.217 15,875 T/J 19,000 15,850 B 60,200 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,665 1,705 1,670 1,700 35 17,338,800 29,398,521,000 3,596 566.667 1,705 J 1,793,900 1,700 T/B 1,530,200 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,415 1,485 1,430 1,465 50 42,347,100 62,294,275,500 6,774 167.429 1,470 J 257,600 1,465 T/B 248,300 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,400 2,430 2,400 2,420 20 8,182,200 19,758,444,000 3,311 2,104.348 2,420 T/J 51,300 2,410 B 66,200 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,700 3,800 3,730 3,750 50 25,294,900 95,212,122,000 7,470 30,055.302 3,760 J 19,300 3,750 T/B 798,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,720 2,780 2,680 2,710 -10 4,721,700 12,838,062,000 1,907 946.507 2,720 J 14,700 2,710 T/B 39,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,110 3,140 3,050 3,070 -40 64,402,900 199,301,560,000 12,775 1,613.369 3,080 J 18,400 3,070 T/B 1,078,700 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 8,200 8,275 8,050 8,075 -125 6,674,600 54,194,645,000 6,151 8,217.240 8,075 T/J 59,500 8,050 B 105,500 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,475 25,900 24,650 25,900 1,425 5,195,100 131,811,512,500 8,509 30,833.333 25,900 T/J 392,600 25,875 B 800 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,700 1,745 1,700 1,700 0 15,840,700 27,071,664,000 3,364 43,522.785 1,705 J 181,200 1,700 T/B 2,346,400 Total 3,057,905,800 4,906,967,099,800 350,273 26,888,600 21,867,100 Jakarta, 02 September 2025 Trading Division