List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 03 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 1,770 1,720 1,730 10 80,794,900 140,963,702,000 22,387 157.273 1,735 J 29,400 1,730 T/B 1,332,400 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,200 1,240 1,205 1,235 35 20,502,900 25,181,301,000 4,534 4,921.495 1,240 J 840,900 1,235 T/B 131,000 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,000 8,250 7,925 8,025 25 27,878,600 223,275,707,500 12,180 473.451 8,025 T/J 96,600 8,000 B 19,900 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,470 3,580 3,360 3,480 10 393,011,500 1,360,313,599,000 76,930 2,294.455 3,480 T/J 1,140,400 3,470 B 476,900 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,475 5,650 5,450 5,500 25 45,471,600 251,834,337,500 10,719 3,933.151 5,525 J 137,900 5,500 T/B 107,000 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,710 2,740 2,710 2,720 10 5,887,800 16,035,241,000 2,926 545.982 2,730 J 197,300 2,720 T/B 11,800 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 525 550 505 520 -5 1,115,637,700 586,286,456,500 44,829 94.448 520 T/J 1,459,700 515 B 15,464,400 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,280 2,290 2,180 2,200 -80 76,629,900 170,310,404,000 17,145 860.282 2,210 J 506,400 2,200 T/B 1,353,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,330 4,460 4,350 4,430 100 7,162,200 31,662,690,000 3,235 20,175.798 4,440 J 91,500 4,430 T/B 59,100 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,770 2,780 2,730 2,750 -20 2,578,800 7,102,303,000 1,539 139.565 2,750 T/J 21,000 2,740 B 1,200 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,200 9,300 9,200 9,300 100 2,439,300 22,574,375,000 2,873 344.764 9,300 T/J 168,200 9,250 B 3,900 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,690 3,970 3,700 3,940 250 22,284,900 86,047,275,000 10,891 1,632.349 3,940 T/J 91,100 3,930 B 212,600 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,500 7,750 7,525 7,700 200 9,930,600 76,322,540,000 6,498 1,318.064 7,700 T/J 5,300 7,675 B 4,800 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,150 8,250 8,000 8,000 -150 4,513,900 36,643,080,000 2,961 412.229 8,025 J 28,100 8,000 T/B 27,100 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,965 1,995 1,935 1,950 -15 32,751,200 63,991,927,000 9,237 557.143 1,955 J 37,000 1,950 T/B 1,200 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,160 1,200 1,170 1,180 20 161,024,600 190,778,223,000 20,733 11,508.827 1,185 J 300,900 1,180 T/B 34,900 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,180 1,205 1,165 1,180 0 14,389,100 17,033,187,500 3,439 1,893.605 1,185 J 11,500 1,180 T/B 127,000 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 424 446 424 438 14 428,045,000 187,241,502,600 17,731 55.094 440 J 2,286,100 438 T/B 922,600 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,570 2,630 2,510 2,550 -20 79,180,600 202,299,319,000 16,252 680.334 2,560 J 175,700 2,550 T/B 1,446,600 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,225 1,255 1,225 1,250 25 34,187,200 42,309,766,000 5,365 2,595.784 1,250 T/J 938,600 1,245 B 168,500 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,875 16,700 15,450 15,550 -325 36,886,100 587,426,940,000 24,178 202,764.376 15,550 T/J 131,500 15,525 B 62,600 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,700 1,790 1,705 1,760 60 113,454,700 200,011,365,500 19,622 586.667 1,765 J 322,700 1,760 T/B 5,559,700 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,465 1,490 1,435 1,435 -30 37,030,500 53,818,631,000 7,858 164.000 1,440 J 56,200 1,435 T/B 126,200 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,420 2,440 2,410 2,420 0 8,285,200 20,047,508,000 3,820 2,104.348 2,420 T/J 653,000 2,410 B 1,290,700 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,750 3,820 3,700 3,700 -50 16,986,200 63,743,918,000 5,853 29,654.564 3,710 J 21,400 3,700 T/B 1,212,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,710 2,820 2,720 2,800 90 11,042,700 30,912,140,000 4,701 977.940 2,810 J 86,500 2,800 T/B 400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,070 3,170 3,070 3,110 40 113,875,700 354,225,103,000 14,528 1,634.391 3,110 T/J 169,300 3,100 B 731,800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 8,075 8,175 8,000 8,175 100 6,490,300 52,574,287,500 3,890 8,319.002 8,175 T/J 194,400 8,100 B 500 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 25,900 25,975 25,250 25,600 -300 5,081,600 130,313,892,500 5,996 30,476.190 25,625 J 400 25,600 T/B 67,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,700 1,730 1,700 1,710 10 11,426,700 19,565,856,500 5,055 43,778.802 1,710 T/J 300,800 1,705 B 101,400 Total 2,924,862,000 5,250,846,578,600 387,905 10,499,800 31,059,100 Jakarta, 03 September 2025 Trading Division