List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 10 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------------ 1,685 1,715 1,685 1,685 0 59,712,400 101,355,355,500 16,350 153.182 1,690 J 86,500 1,685 T/B 5,375,700 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,220 1,235 1,200 1,230 10 9,468,200 11,559,800,000 3,631 4,901.570 1,235 J 305,400 1,230 T/B 130,900 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,725 7,925 7,650 7,850 125 25,743,900 201,845,292,500 8,363 463.127 7,875 J 21,000 7,850 T/B 57,300 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,660 3,600 3,470 3,510 -150 192,404,800 679,793,748,000 39,659 2,314.235 3,520 J 507,100 3,510 T/B 1,244,500 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,525 5,525 5,400 5,475 -50 22,968,400 125,485,152,500 7,988 3,915.273 5,475 T/J 2,005,900 5,450 B 13,800 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,480 2,550 2,490 2,500 20 37,208,700 93,396,416,000 8,770 501.822 2,500 T/J 184,200 2,490 B 807,100 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 510 505 490 494 -16 694,378,200 343,412,247,200 26,628 89.726 496 J 2,020,100 494 T/B 8,129,700 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,150 2,270 2,180 2,260 110 118,637,400 264,948,144,000 15,621 883.745 2,260 T/J 168,700 2,250 B 377,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,480 4,550 4,470 4,490 10 3,760,700 16,940,854,000 3,255 20,449.060 4,490 T/J 4,500 4,480 B 165,300 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,590 2,640 2,570 2,600 10 2,015,800 5,252,833,000 1,215 131.952 2,610 J 3,600 2,600 T/B 572,500 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,225 9,225 9,150 9,225 0 2,213,000 20,382,535,000 1,642 341.983 9,225 T/J 1,234,200 9,200 B 6,900 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,950 3,990 3,870 3,870 -80 6,582,300 25,772,453,000 4,324 1,603.348 3,900 J 21,000 3,870 T/B 134,100 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,350 7,475 7,300 7,425 75 9,453,600 70,045,892,500 4,337 1,270.991 7,450 J 1,200 7,425 T/B 22,500 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,600 7,750 7,600 7,600 0 2,478,300 19,010,002,500 1,591 391.617 7,650 J 400 7,600 T/B 143,100 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,850 1,920 1,850 1,900 50 8,889,400 16,874,881,500 3,496 542.857 1,905 J 15,600 1,900 T/B 221,900 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,140 1,165 1,135 1,160 20 63,468,300 73,203,015,000 9,633 11,313.762 1,160 T/J 86,900 1,155 B 184,600 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,120 1,220 1,110 1,175 55 130,407,800 152,555,510,000 12,817 1,885.581 1,180 J 50,200 1,175 T/B 2,129,900 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 432 436 422 430 -2 119,863,300 51,387,191,400 5,983 54.088 430 T/J 999,400 428 B 2,056,000 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,700 2,710 2,560 2,600 -100 110,785,700 289,148,002,000 22,264 693.674 2,600 T/J 3,853,000 2,590 B 182,200 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,230 1,250 1,215 1,230 0 19,800,800 24,440,667,000 3,141 2,554.252 1,235 J 55,700 1,230 T/B 293,300 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,175 14,450 13,200 14,150 975 22,155,300 308,038,977,500 16,935 184,509.062 14,175 J 8,000 14,150 T/B 2,000 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,725 1,730 1,705 1,710 -15 26,085,000 44,691,159,000 6,026 570.000 1,710 T/J 1,662,500 1,705 B 514,800 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,380 1,420 1,390 1,395 15 28,560,300 40,033,372,500 4,240 159.429 1,395 T/J 31,800 1,390 B 836,700 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,400 2,400 2,370 2,380 -20 8,690,700 20,727,068,000 5,039 2,069.565 2,390 J 81,300 2,380 T/B 32,300 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,470 3,530 3,460 3,480 10 21,741,800 75,955,048,000 6,137 27,891.320 3,490 J 63,200 3,480 T/B 332,900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,740 2,750 2,700 2,710 -30 2,476,400 6,741,544,000 1,285 946.507 2,720 J 11,200 2,710 T/B 514,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,050 3,180 3,050 3,150 100 49,868,500 156,511,747,000 12,211 1,655.412 3,150 T/J 2,469,400 3,140 B 16,900 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,575 7,650 7,500 7,575 0 7,256,100 54,989,260,000 4,177 7,708.433 7,575 T/J 61,800 7,550 B 128,000 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 27,200 27,250 26,350 26,350 -850 3,142,500 83,436,227,500 6,430 31,369.048 26,450 J 5,000 26,350 T/B 12,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,655 1,720 1,660 1,700 45 26,804,600 45,536,252,000 3,641 43,522.785 1,705 J 100,100 1,700 T/B 35,500 Total 1,837,022,200 3,423,470,648,100 266,829 16,118,900 24,674,200 Jakarta, 10 September 2025 Trading Division