List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 12 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------------ 1,680 1,695 1,670 1,670 -10 77,099,600 129,410,466,500 23,018 151.818 1,675 J 185,500 1,670 T/B 3,406,600 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,220 1,230 1,205 1,205 -15 10,286,500 12,481,493,500 3,658 4,801.945 1,210 J 5,200 1,205 T/B 1,135,300 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,050 8,175 7,950 8,175 125 51,282,000 414,778,000,000 19,991 482.301 8,175 T/J 2,097,500 8,150 B 1,400 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,390 3,520 3,420 3,490 100 126,314,000 437,279,857,000 22,723 2,301.048 3,490 T/J 1,646,500 3,480 B 2,412,400 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,550 5,700 5,600 5,675 125 30,653,500 173,182,655,000 6,715 4,058.296 5,675 T/J 1,886,200 5,650 B 7,000 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,660 2,750 2,690 2,690 30 31,513,000 85,599,351,000 10,379 539.960 2,690 T/J 1,272,000 2,680 B 457,000 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 488 510 492 510 22 529,221,100 266,437,818,500 21,583 92.632 515 J 25,607,700 510 T/B 40,789,000 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,250 2,400 2,230 2,260 10 286,413,300 659,395,535,000 40,362 883.745 2,270 J 795,900 2,260 T/B 167,400 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,680 4,720 4,660 4,700 20 5,046,800 23,718,137,000 2,865 21,405.474 4,710 J 45,500 4,700 T/B 2,100 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,590 2,640 2,590 2,590 0 2,133,100 5,537,660,000 1,132 131.444 2,600 J 18,300 2,590 T/B 448,700 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,300 9,400 9,175 9,250 -50 4,228,300 39,026,355,000 3,104 342.910 9,275 J 500 9,250 T/B 403,500 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,740 4,020 3,770 4,000 260 18,162,400 71,614,936,000 9,180 1,657.207 4,000 T/J 59,200 3,990 B 34,500 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,475 7,575 7,450 7,550 75 4,229,700 31,878,982,500 2,601 1,292.388 7,575 J 42,500 7,550 T/B 2,000 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,575 7,875 7,625 7,775 200 4,178,900 32,518,200,000 2,414 400.635 7,800 J 46,500 7,775 T/B 2,200 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,900 1,940 1,880 1,890 -10 6,014,000 11,450,706,000 2,908 540.000 1,895 J 200 1,890 T/B 1,733,000 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,200 1,205 1,175 1,180 -20 59,780,200 70,604,537,000 6,753 11,508.827 1,180 T/J 203,900 1,175 B 1,442,600 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,175 1,190 1,165 1,180 5 23,768,100 27,972,355,500 3,586 1,893.605 1,185 J 234,800 1,180 T/B 736,500 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 424 464 424 462 38 570,881,900 256,731,923,800 22,664 58.113 464 J 6,701,300 462 T/B 5,004,100 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,500 2,560 2,480 2,530 30 69,258,700 175,125,970,000 12,660 674.998 2,540 J 1,411,600 2,530 T/B 291,400 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,220 1,240 1,210 1,230 10 15,991,800 19,633,500,000 1,949 2,554.252 1,235 J 304,900 1,230 T/B 77,500 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,000 14,100 13,800 13,850 -150 4,448,000 61,771,285,000 5,373 180,597.210 13,875 J 31,600 13,850 T/B 41,300 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,750 1,800 1,760 1,795 45 72,938,300 130,534,753,500 14,952 598.333 1,795 T/J 172,000 1,790 B 42,100 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,405 1,440 1,390 1,400 -5 45,950,600 64,755,421,500 6,344 160.000 1,405 J 79,800 1,400 T/B 778,100 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,370 2,400 2,380 2,390 20 10,868,900 25,959,050,000 3,098 2,078.261 2,390 T/J 245,600 2,380 B 3,100,300 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,720 3,920 3,750 3,870 150 74,013,200 286,365,758,000 17,443 31,017.071 3,880 J 554,000 3,870 T/B 491,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,780 2,880 2,810 2,870 90 12,843,000 36,638,623,000 3,950 1,002.389 2,880 J 699,000 2,870 T/B 123,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,080 3,110 3,050 3,100 20 61,521,400 189,631,870,000 12,820 1,629.135 3,100 T/J 1,466,200 3,090 B 1,004,200 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,800 8,050 7,800 7,900 100 7,539,100 59,752,990,000 4,256 8,039.158 7,900 T/J 100,600 7,850 B 4,700 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 26,525 26,650 26,175 26,475 -50 2,220,400 58,499,725,000 3,894 31,517.857 26,500 J 13,100 26,475 T/B 800 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,720 1,725 1,690 1,695 -25 10,326,000 17,589,486,500 2,746 43,394.777 1,700 J 23,200 1,695 T/B 492,700 Total 2,229,125,800 3,875,877,401,800 295,121 45,950,800 64,633,200 Jakarta, 12 September 2025 Trading Division