List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 04 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------------ 1,730 1,820 1,735 1,760 30 167,436,900 297,667,897,500 26,312 160.000 1,765 J 201,400 1,760 T/B 456,100 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,235 1,255 1,215 1,230 -5 18,458,100 22,882,280,500 5,191 4,901.570 1,230 T/J 112,400 1,225 B 48,000 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,025 8,125 7,975 8,075 50 25,561,300 205,117,142,500 10,147 476.401 8,075 T/J 197,200 8,050 B 4,300 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,480 3,470 3,370 3,390 -90 142,473,100 486,184,080,000 30,703 2,235.116 3,390 T/J 839,800 3,380 B 2,369,700 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,500 5,500 5,400 5,500 0 26,987,400 147,305,162,500 9,408 3,933.151 5,525 J 234,400 5,500 T/B 265,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,720 2,740 2,690 2,720 0 9,615,500 26,041,853,000 3,705 545.982 2,720 T/J 200 2,710 B 112,200 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 520 520 492 494 -26 724,826,900 363,082,998,900 28,621 89.726 496 J 3,290,100 494 T/B 1,588,600 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,200 2,220 2,160 2,200 0 49,983,300 109,282,710,000 9,422 860.282 2,200 T/J 68,500 2,190 B 379,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,430 4,560 4,370 4,520 90 8,489,900 38,234,970,000 4,314 20,585.690 4,520 T/J 431,500 4,510 B 2,200 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,750 2,750 2,700 2,740 -10 9,286,000 25,300,263,000 2,354 139.057 2,740 T/J 24,400 2,720 B 20,600 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,300 9,300 9,200 9,250 -50 2,740,200 25,362,197,500 2,558 342.910 9,250 T/J 6,100 9,225 B 25,600 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,940 3,970 3,840 3,910 -30 12,034,500 46,937,674,000 6,589 1,619.920 3,910 T/J 156,000 3,900 B 6,000 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,700 7,700 7,525 7,525 -175 4,236,900 32,164,612,500 3,398 1,288.108 7,550 J 5,400 7,525 T/B 273,500 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,000 8,075 7,875 7,900 -100 2,938,300 23,279,637,500 1,924 407.076 7,900 T/J 3,300 7,875 B 222,000 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,950 1,975 1,950 1,965 15 7,376,500 14,472,535,000 2,685 561.429 1,970 J 250,100 1,965 T/B 16,900 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,180 1,205 1,170 1,180 0 93,346,300 110,166,826,000 13,786 11,508.827 1,180 T/J 5,400 1,175 B 257,800 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,180 1,195 1,165 1,170 -10 6,944,300 8,170,797,500 2,115 1,877.558 1,175 J 43,600 1,170 T/B 93,700 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 438 446 428 428 -10 249,277,900 108,812,015,200 12,007 53.836 430 J 1,293,400 428 T/B 895,800 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,550 2,750 2,570 2,620 70 191,356,100 509,204,840,000 29,372 699.010 2,630 J 309,000 2,620 T/B 247,700 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,250 1,265 1,225 1,250 0 36,443,900 45,205,765,500 4,570 2,595.784 1,250 T/J 837,100 1,245 B 29,500 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,550 15,625 15,200 15,200 -350 7,612,800 116,815,342,500 8,719 198,200.548 15,200 T/J 2,900 15,175 B 101,700 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,760 1,775 1,750 1,770 10 48,841,200 86,090,830,000 6,771 590.000 1,770 T/J 1,306,100 1,765 B 91,700 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,435 1,465 1,420 1,445 10 29,239,600 42,053,201,500 5,284 165.143 1,445 T/J 1,303,400 1,440 B 1,244,400 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,420 2,430 2,390 2,410 -10 12,386,800 29,850,209,000 5,027 2,095.652 2,420 J 490,600 2,410 T/B 180,200 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,700 3,760 3,680 3,690 -10 22,053,000 81,748,742,000 5,642 29,574.417 3,700 J 66,100 3,690 T/B 622,200 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,800 2,840 2,770 2,780 -20 5,462,200 15,337,710,000 2,376 970.955 2,790 J 138,900 2,780 T/B 15,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,110 3,170 3,090 3,150 40 37,223,800 117,027,551,000 7,793 1,655.412 3,160 J 1,350,600 3,150 T/B 24,600 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 8,175 8,175 8,075 8,125 -50 3,507,500 28,451,250,000 1,881 8,268.121 8,125 T/J 408,500 8,100 B 109,400 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 25,600 26,000 25,325 25,350 -250 3,176,800 81,230,182,500 4,603 30,178.571 25,375 J 1,500 25,350 T/B 9,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,710 1,735 1,700 1,705 -5 27,702,300 47,322,780,500 3,425 43,650.794 1,705 T/J 25,900 1,700 B 3,010,200 Total 1,987,019,300 3,290,804,057,600 260,702 13,403,800 12,724,500 Jakarta, 04 September 2025 Trading Division