List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 16 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 1,700 1,645 1,650 -30 133,878,100 222,548,662,000 38,057 150.000 1,655 J 229,200 1,650 T/B 49,800 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,200 1,260 1,195 1,240 40 39,184,100 48,254,640,000 8,753 4,941.420 1,245 J 1,084,000 1,240 T/B 108,400 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,125 8,175 7,975 8,025 -100 25,414,900 204,644,055,000 13,945 473.451 8,025 T/J 618,400 8,000 B 9,300 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,490 3,600 3,500 3,600 110 150,013,900 533,059,697,000 30,184 2,373.574 3,610 J 1,037,300 3,600 T/B 1,349,200 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,625 5,675 5,600 5,650 25 15,987,900 90,176,430,000 5,697 4,040.418 5,650 T/J 1,579,400 5,625 B 1,240,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,680 2,680 2,630 2,640 -40 15,058,200 39,897,017,000 6,157 529.924 2,650 J 402,000 2,640 T/B 91,700 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 555 585 555 575 20 1,003,836,100 573,920,531,500 39,527 104.438 580 J 15,382,500 575 T/B 1,559,200 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,340 2,370 2,260 2,320 -20 111,713,800 257,142,224,000 15,398 907.207 2,320 T/J 4,035,200 2,310 B 132,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,750 4,810 4,720 4,810 60 4,736,300 22,681,872,000 3,963 21,906.454 4,810 T/J 241,500 4,800 B 5,600 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,590 2,650 2,590 2,650 60 5,949,900 15,610,939,000 2,147 134.490 2,650 T/J 119,500 2,640 B 11,700 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,225 9,325 9,200 9,300 75 2,267,100 20,989,675,000 2,759 344.764 9,300 T/J 56,500 9,275 B 4,100 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,290 4,300 4,070 4,070 -220 19,689,800 81,253,840,000 13,457 1,686.208 4,090 J 22,200 4,070 T/B 197,900 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,650 7,700 7,625 7,650 0 3,203,500 24,565,715,000 3,443 1,309.505 7,675 J 32,900 7,650 T/B 31,700 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,550 7,575 7,425 7,500 -50 6,559,100 48,993,922,500 4,055 386.464 7,500 T/J 40,900 7,475 B 7,100 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,905 1,925 1,890 1,900 -5 11,017,600 20,945,673,500 2,811 542.857 1,900 T/J 63,900 1,895 B 4,200 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,175 1,190 1,165 1,190 15 45,211,600 53,322,605,500 7,118 11,606.359 1,190 T/J 507,400 1,185 B 1,200 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,200 1,230 1,185 1,230 30 24,737,100 29,954,400,000 4,984 1,973.843 1,235 J 373,300 1,230 T/B 3,100 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 486 490 472 474 -12 262,315,700 125,157,444,400 14,511 59.623 476 J 413,900 474 T/B 180,500 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,520 2,560 2,470 2,540 20 70,583,000 177,884,048,000 12,409 677.666 2,550 J 1,714,900 2,540 T/B 870,200 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,245 1,310 1,250 1,300 55 69,436,100 89,108,543,000 9,405 2,699.616 1,300 T/J 3,399,500 1,295 B 205,500 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,700 13,950 13,550 13,575 -125 4,847,400 66,282,050,000 5,447 177,011.344 13,600 J 11,500 13,575 T/B 22,200 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,770 1,770 1,730 1,745 -25 19,024,500 33,157,821,000 6,045 581.667 1,750 J 181,300 1,745 T/B 700 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,390 1,400 1,345 1,360 -30 57,874,600 78,606,809,500 10,815 155.429 1,360 T/J 484,300 1,355 B 164,800 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,380 2,400 2,360 2,380 0 11,733,200 27,888,388,000 6,229 2,069.565 2,380 T/J 620,700 2,370 B 996,500 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 4,110 4,230 4,120 4,190 80 83,638,300 349,211,473,000 17,329 33,581.790 4,190 T/J 1,640,700 4,180 B 145,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,890 2,930 2,880 2,930 40 9,112,800 26,494,871,000 3,121 1,023.345 2,930 T/J 1,046,500 2,920 B 27,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,260 3,300 3,260 3,300 40 80,642,900 264,992,488,000 14,241 1,734.241 3,300 T/J 150,100 3,290 B 2,800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,950 8,025 7,900 8,025 75 5,402,800 43,110,035,000 3,434 8,166.360 8,025 T/J 77,800 8,000 B 1,100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 26,300 26,775 26,225 26,700 400 2,320,300 61,564,552,500 5,386 31,785.714 26,700 T/J 35,000 26,675 B 5,500 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,690 1,770 1,695 1,740 50 28,476,400 49,527,625,500 5,675 44,546.851 1,740 T/J 13,700 1,735 B 282,800 Total 2,323,867,000 3,680,948,047,900 316,502 35,616,000 7,712,800 Jakarta, 16 September 2025 Trading Division