List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 11 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 1,710 1,680 1,680 -5 53,602,600 90,627,469,000 17,559 152.727 1,685 J 31,000 1,680 T/B 4,629,200 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,230 1,250 1,220 1,220 -10 9,479,600 11,658,903,500 3,867 4,861.720 1,225 J 10,700 1,220 T/B 376,300 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,850 8,100 7,900 8,050 200 31,191,700 249,687,042,500 12,099 474.926 8,075 J 204,000 8,050 T/B 13,900 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,510 3,570 3,380 3,390 -120 174,842,200 600,420,098,000 42,073 2,235.116 3,390 T/J 15,000 3,380 B 1,630,300 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,475 5,600 5,450 5,550 75 28,151,500 156,175,127,500 10,905 3,968.907 5,575 J 89,600 5,550 T/B 112,200 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,500 2,670 2,540 2,660 160 34,545,800 90,393,505,000 9,282 533.938 2,660 T/J 1,439,000 2,650 B 292,800 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 494 500 488 488 -6 447,596,400 220,312,822,600 21,267 88.636 490 J 253,000 488 T/B 2,506,200 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,260 2,280 2,210 2,250 -10 86,406,200 193,775,991,000 12,293 879.834 2,250 T/J 2,092,900 2,240 B 233,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,490 4,740 4,520 4,680 190 14,377,300 67,231,584,000 6,241 21,314.387 4,680 T/J 13,100 4,670 B 52,000 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,600 2,660 2,590 2,590 -10 6,134,400 16,040,835,000 2,163 131.444 2,590 T/J 84,400 2,580 B 574,300 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,225 9,400 9,200 9,300 75 4,876,500 45,397,275,000 2,827 344.764 9,350 J 900 9,300 T/B 23,000 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,870 3,930 3,700 3,740 -130 12,475,100 46,905,997,000 7,718 1,549.488 3,750 J 33,500 3,740 T/B 25,400 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,425 7,525 7,450 7,475 50 5,294,000 39,630,282,500 4,953 1,279.549 7,475 T/J 600 7,450 B 258,300 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,600 7,775 7,575 7,575 -25 2,973,700 22,724,597,500 2,264 390.329 7,600 J 16,100 7,575 T/B 34,300 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,900 1,965 1,900 1,900 0 11,739,400 22,620,556,000 4,045 542.857 1,905 J 7,200 1,900 T/B 233,600 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,160 1,215 1,170 1,200 40 107,859,700 128,993,230,000 9,740 11,703.892 1,200 T/J 1,411,900 1,195 B 4,600 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,175 1,240 1,175 1,175 0 63,481,700 76,194,790,500 10,429 1,885.581 1,180 J 138,700 1,175 T/B 2,519,200 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 430 434 422 424 -6 119,697,600 50,843,681,400 5,637 53.333 426 J 1,179,600 424 T/B 1,003,600 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,600 2,620 2,470 2,500 -100 106,312,500 267,853,573,000 19,608 666.994 2,510 J 130,000 2,500 T/B 362,800 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,230 1,265 1,220 1,220 -10 21,374,200 26,388,484,000 3,090 2,533.486 1,225 J 26,900 1,220 T/B 232,900 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,150 14,475 13,825 14,000 -150 7,819,200 109,380,155,000 8,246 182,553.136 14,025 J 47,400 14,000 T/B 15,100 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,710 1,770 1,715 1,750 40 40,032,400 70,219,077,500 6,578 583.333 1,755 J 748,700 1,750 T/B 248,000 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,395 1,425 1,390 1,405 10 36,404,200 51,264,996,000 5,925 160.571 1,410 J 419,900 1,405 T/B 163,800 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,380 2,410 2,370 2,370 -10 13,348,700 31,801,238,000 5,909 2,060.870 2,380 J 218,900 2,370 T/B 3,048,600 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,480 3,780 3,480 3,720 240 70,476,300 258,113,968,000 13,932 29,814.859 3,720 T/J 249,800 3,710 B 92,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,710 2,820 2,710 2,780 70 7,999,300 22,253,467,000 2,302 970.955 2,790 J 9,000 2,780 T/B 100,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,150 3,190 3,070 3,080 -70 71,919,900 223,971,958,000 11,186 1,618.625 3,080 T/J 31,200 3,070 B 1,557,200 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,575 7,875 7,600 7,800 225 8,323,100 64,373,875,000 4,416 7,937.396 7,825 J 93,600 7,800 T/B 99,400 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 26,350 27,175 26,350 26,525 175 2,943,000 78,240,502,500 4,654 31,577.381 26,550 J 100 26,525 T/B 19,900 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,700 1,745 1,710 1,720 20 10,286,400 17,772,597,000 3,143 44,034.818 1,725 J 6,600 1,720 T/B 48,400 Total 1,611,964,600 3,351,267,679,000 274,351 9,003,300 20,511,000 Jakarta, 11 September 2025 Trading Division