List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 08 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------------ 1,760 1,780 1,720 1,720 -40 123,216,100 213,622,863,000 31,442 156.364 1,720 T/J 2,344,900 1,715 B 2,079,600 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,230 1,245 1,215 1,220 -10 16,725,500 20,558,305,500 3,847 4,861.720 1,225 J 6,900 1,220 T/B 972,700 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,075 8,125 8,000 8,100 25 22,209,700 179,307,415,000 12,032 477.876 8,100 T/J 542,300 8,050 B 1,500 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,390 3,710 3,450 3,610 220 400,454,400 1,438,263,036,000 71,153 2,380.167 3,610 T/J 4,317,100 3,600 B 215,600 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,500 5,600 5,350 5,425 -75 57,081,800 314,491,580,000 14,259 3,879.517 5,425 T/J 18,313,800 5,400 B 670,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,720 2,740 2,580 2,580 -140 30,899,500 81,642,199,000 10,109 517.880 2,580 T/J 40,100 2,570 B 288,000 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 494 525 500 505 11 792,907,100 406,645,604,500 26,959 91.724 505 T/J 6,960,000 500 B 24,152,800 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,200 2,240 2,150 2,150 -50 103,542,900 228,183,077,000 10,192 840.730 2,150 T/J 2,946,400 2,140 B 377,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,520 4,640 4,470 4,530 10 11,905,800 54,451,745,000 6,343 20,631.234 4,530 T/J 189,300 4,520 B 27,500 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,740 2,730 2,650 2,680 -60 9,275,600 24,884,720,000 3,060 136.012 2,680 T/J 31,000 2,670 B 5,800 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,250 9,475 9,275 9,375 125 8,124,700 76,292,982,500 6,100 347.544 9,400 J 24,800 9,375 T/B 300 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,910 4,050 3,890 3,900 -10 19,199,800 76,607,524,000 7,189 1,615.777 3,900 T/J 349,500 3,890 B 53,200 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,525 7,575 7,400 7,425 -100 8,650,500 64,576,180,000 5,787 1,270.991 7,425 T/J 14,600 7,400 B 188,500 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,900 8,125 7,825 7,875 -25 5,312,000 42,428,052,500 2,567 405.788 7,875 T/J 24,800 7,850 B 27,900 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,965 1,990 1,910 1,925 -40 14,405,200 28,251,494,000 4,006 550.000 1,930 J 15,500 1,925 T/B 25,900 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,180 1,195 1,150 1,150 -30 100,014,900 117,058,860,500 11,849 11,216.229 1,155 J 76,400 1,150 T/B 4,197,200 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,170 1,180 1,140 1,140 -30 30,368,400 34,996,447,500 7,679 1,829.415 1,145 J 475,500 1,140 T/B 647,500 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 428 442 424 428 0 240,703,700 104,719,949,000 11,891 53.836 428 T/J 8,057,900 426 B 1,269,400 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,620 2,740 2,620 2,640 20 184,323,100 497,454,720,000 29,788 704.346 2,640 T/J 3,363,100 2,630 B 166,200 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,250 1,255 1,215 1,215 -35 20,583,500 25,468,915,500 3,647 2,523.102 1,215 T/J 253,600 1,210 B 369,400 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,200 15,200 14,100 14,325 -875 21,663,700 318,394,550,000 20,771 186,790.977 14,325 T/J 208,100 14,300 B 16,400 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,770 1,800 1,725 1,725 -45 48,013,100 84,693,766,500 9,129 575.000 1,725 T/J 1,560,100 1,720 B 290,100 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,445 1,465 1,385 1,395 -50 76,909,600 110,158,671,000 8,535 159.429 1,395 T/J 541,000 1,390 B 243,900 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,410 2,420 2,400 2,410 0 13,472,000 32,423,702,000 7,666 2,095.652 2,410 T/J 640,000 2,400 B 59,300 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,690 3,710 3,520 3,520 -170 35,700,800 129,194,424,000 11,099 28,211.910 3,520 T/J 1,906,700 3,510 B 117,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,780 2,840 2,780 2,780 0 6,835,900 19,176,877,000 2,029 970.955 2,790 J 39,900 2,780 T/B 14,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,150 3,300 3,090 3,090 -60 93,725,000 299,351,040,000 15,833 1,623.880 3,100 J 261,700 3,090 T/B 3,040,700 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 8,125 8,325 8,000 8,000 -125 6,462,700 52,464,030,000 3,977 8,140.919 8,000 T/J 26,400 7,975 B 117,800 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 25,350 27,000 25,475 26,450 1,100 11,781,400 313,604,630,000 15,069 31,488.095 26,450 T/J 202,600 26,425 B 300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,705 1,715 1,685 1,695 -10 38,625,200 65,626,936,000 4,010 43,394.777 1,695 T/J 381,300 1,690 B 857,500 Total 2,553,093,600 5,454,994,297,000 378,017 54,115,300 40,494,100 Jakarta, 08 September 2025 Trading Division