List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 15 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------------ 1,670 1,690 1,675 1,680 10 59,001,400 99,126,208,000 16,151 152.727 1,685 J 1,298,300 1,680 T/B 202,900 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,205 1,220 1,195 1,200 -5 16,661,800 20,043,160,000 6,958 4,782.020 1,205 J 16,300 1,200 T/B 196,100 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,175 8,325 8,075 8,125 -50 51,619,900 421,175,785,000 24,104 479.351 8,125 T/J 3,181,600 8,100 B 59,400 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,490 3,530 3,430 3,490 0 104,996,600 365,768,514,000 25,639 2,301.048 3,490 T/J 1,780,800 3,480 B 229,700 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,675 5,700 5,600 5,625 -50 26,368,000 149,040,677,500 5,551 4,022.541 5,625 T/J 3,300 5,600 B 720,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,690 2,730 2,680 2,680 -10 12,526,500 33,787,900,000 6,564 537.953 2,680 T/J 1,457,200 2,670 B 986,800 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 510 560 505 555 45 1,333,211,500 720,744,053,500 51,013 100.805 555 T/J 16,984,800 550 B 10,876,500 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,260 2,360 2,230 2,340 80 118,955,300 275,569,396,000 17,857 915.028 2,340 T/J 656,400 2,330 B 60,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,700 4,750 4,700 4,750 50 3,365,400 15,917,596,000 2,256 21,633.192 4,750 T/J 422,000 4,710 B 30,100 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,590 2,630 2,580 2,590 0 3,221,300 8,345,518,000 1,467 131.444 2,600 J 62,300 2,590 T/B 209,300 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,250 9,325 9,150 9,225 -25 3,520,100 32,430,910,000 4,413 341.983 9,250 J 42,000 9,225 T/B 22,700 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,000 4,300 4,010 4,290 290 34,073,400 142,588,088,000 15,590 1,777.354 4,290 T/J 139,800 4,280 B 24,300 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,550 7,650 7,550 7,650 100 3,733,700 28,442,757,500 2,903 1,309.505 7,650 T/J 51,900 7,625 B 86,100 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,775 7,850 7,525 7,550 -225 7,578,500 57,731,537,500 5,030 389.041 7,575 J 4,600 7,550 T/B 112,700 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,890 1,915 1,895 1,905 15 3,709,000 7,077,206,000 3,099 544.286 1,905 T/J 87,500 1,900 B 370,100 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,180 1,195 1,165 1,175 -5 47,783,400 56,159,790,500 8,055 11,460.060 1,175 T/J 7,400 1,170 B 69,300 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,180 1,205 1,185 1,200 20 24,724,700 29,628,350,500 3,835 1,925.700 1,200 T/J 625,400 1,195 B 183,400 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 462 494 460 486 24 816,038,100 389,514,534,800 41,820 61.132 486 T/J 728,500 484 B 2,178,300 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,530 2,540 2,490 2,520 -10 65,979,000 165,867,309,000 11,247 672.330 2,530 J 766,500 2,520 T/B 88,000 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,230 1,255 1,225 1,245 15 16,997,300 21,107,028,000 2,434 2,585.401 1,250 J 4,900 1,245 T/B 12,900 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,850 13,925 13,700 13,700 -150 5,102,700 70,199,317,500 6,221 178,641.283 13,725 J 2,400 13,700 T/B 301,900 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,795 1,790 1,745 1,770 -25 39,446,800 69,525,555,000 12,287 590.000 1,775 J 85,700 1,770 T/B 193,900 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,400 1,415 1,385 1,390 -10 32,171,500 44,872,653,000 7,400 158.857 1,395 J 251,000 1,390 T/B 359,700 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,390 2,400 2,380 2,380 -10 10,496,000 25,039,499,000 5,419 2,069.565 2,390 J 348,000 2,380 T/B 2,149,900 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 3,870 4,150 3,880 4,110 240 103,303,000 418,581,539,000 22,446 32,940.611 4,120 J 466,000 4,110 T/B 453,200 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,870 2,950 2,890 2,890 20 7,844,800 22,839,991,000 3,027 1,009.374 2,900 J 97,600 2,890 T/B 120,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,100 3,260 3,130 3,260 160 115,361,300 370,850,103,000 18,203 1,713.220 3,260 T/J 2,713,900 3,250 B 500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,900 8,050 7,900 7,950 50 8,005,600 63,778,920,000 4,447 8,090.039 7,975 J 1,900 7,950 T/B 211,100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 26,475 27,075 26,300 26,300 -175 3,309,300 88,193,922,500 5,333 31,309.524 26,300 T/J 73,000 26,275 B 1,200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,695 1,730 1,685 1,690 -5 44,103,900 75,075,576,500 4,921 43,266.769 1,695 J 7,400 1,690 T/B 542,900 Total 3,123,209,800 4,289,023,396,300 345,690 32,368,400 21,054,500 Jakarta, 15 September 2025 Trading Division