List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 09 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 1,740 1,685 1,685 -35 82,607,000 140,250,559,000 26,623 153.182 1,690 J 123,800 1,685 T/B 650,300 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,220 1,235 1,200 1,220 0 9,571,700 11,594,883,500 3,328 4,861.720 1,220 T/J 260,000 1,215 B 5,000 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,100 8,100 7,725 7,725 -375 20,451,000 160,787,442,500 13,831 455.752 7,800 J 500 7,725 T/B 111,100 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,610 3,930 3,590 3,660 50 514,308,300 1,934,124,107,000 90,734 2,413.134 3,670 J 191,800 3,660 T/B 1,865,200 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,425 5,600 5,350 5,525 100 49,240,100 270,781,915,000 9,328 3,951.029 5,525 T/J 1,058,700 5,500 B 6,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,580 2,640 2,430 2,480 -100 49,425,000 123,621,690,000 22,851 497.807 2,490 J 86,700 2,480 T/B 6,600 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 505 535 498 510 5 922,596,700 474,738,304,300 30,489 92.632 515 J 11,900,500 510 T/B 674,200 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,150 2,210 2,070 2,150 0 84,436,000 179,501,986,000 13,277 840.730 2,150 T/J 675,700 2,140 B 2,112,500 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,530 4,580 4,450 4,480 -50 7,360,200 33,151,388,000 3,882 20,403.516 4,490 J 10,400 4,480 T/B 9,600 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,680 2,670 2,550 2,590 -90 10,969,300 28,401,052,000 4,942 131.444 2,590 T/J 116,300 2,570 B 20,200 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,375 9,325 9,100 9,225 -150 4,218,400 38,777,660,000 4,362 341.983 9,225 T/J 1,751,700 9,200 B 3,000 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,900 4,070 3,840 3,950 50 19,579,800 77,501,742,000 7,525 1,636.492 3,960 J 68,200 3,950 T/B 493,700 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,425 7,425 7,350 7,350 -75 8,540,500 62,913,540,000 5,398 1,258.152 7,375 J 2,216,900 7,350 T/B 27,900 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,875 7,875 7,500 7,600 -275 8,579,400 65,394,035,000 4,812 391.617 7,625 J 14,400 7,600 T/B 114,500 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,925 1,915 1,820 1,850 -75 17,713,200 32,864,335,000 6,913 528.571 1,850 T/J 22,400 1,840 B 1,100 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,150 1,160 1,115 1,140 -10 106,777,100 121,910,882,000 12,771 11,118.697 1,140 T/J 5,200 1,135 B 336,000 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,140 1,125 1,095 1,120 -20 46,838,000 51,622,803,000 4,956 1,797.320 1,120 T/J 64,800 1,115 B 2,000 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 428 436 412 432 4 221,898,100 94,726,422,600 9,379 54.340 432 T/J 360,200 430 B 817,600 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,640 2,820 2,620 2,700 60 228,137,700 618,126,663,000 36,088 720.353 2,700 T/J 1,582,300 2,690 B 590,000 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,215 1,235 1,190 1,230 15 20,552,400 25,037,330,500 3,125 2,554.252 1,230 T/J 536,100 1,225 B 51,400 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,325 14,200 13,000 13,175 -1,150 42,128,400 569,102,220,000 29,876 171,795.540 13,200 J 35,500 13,175 T/B 1,377,600 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,725 1,730 1,690 1,725 0 47,322,200 80,909,693,000 7,612 575.000 1,725 T/J 2,477,800 1,720 B 35,900 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,395 1,425 1,360 1,380 -15 43,492,700 59,944,054,000 8,877 157.714 1,380 T/J 42,300 1,375 B 184,800 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,410 2,410 2,370 2,400 -10 14,794,500 35,319,105,000 9,274 2,086.957 2,400 T/J 1,289,300 2,390 B 25,400 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,520 3,620 3,370 3,470 -50 50,194,600 174,038,995,000 12,531 27,811.173 3,480 J 261,300 3,470 T/B 253,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,780 2,780 2,700 2,740 -40 7,483,600 20,403,052,000 2,306 956.985 2,740 T/J 766,300 2,730 B 5,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,090 3,130 3,000 3,050 -40 104,463,400 319,457,835,000 15,339 1,602.859 3,050 T/J 2,700 3,040 B 984,200 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 8,000 7,950 7,575 7,575 -425 8,313,100 63,997,730,000 6,225 7,708.433 7,600 J 200 7,575 T/B 29,100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 26,450 27,500 26,450 27,200 750 8,888,100 240,826,660,000 12,766 32,380.952 27,200 T/J 22,900 27,175 B 800 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,695 1,695 1,645 1,655 -40 54,269,100 90,160,209,000 4,841 42,370.712 1,660 J 34,500 1,655 T/B 35,100 Total 2,815,149,600 6,199,988,293,400 424,261 25,979,400 10,829,600 Jakarta, 09 September 2025 Trading Division