List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 17 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------------ 1,650 1,680 1,650 1,675 25 76,718,400 127,588,368,000 16,800 152.273 1,680 J 1,067,800 1,675 T/B 406,700 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,240 1,260 1,235 1,245 5 16,849,100 20,988,059,500 5,005 4,961.345 1,245 T/J 166,600 1,240 B 25,500 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,025 8,175 8,000 8,050 25 40,245,700 325,197,137,500 19,528 474.926 8,050 T/J 896,500 8,025 B 11,600 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,600 3,580 3,450 3,460 -140 138,761,900 485,979,444,000 30,152 2,281.269 3,470 J 96,600 3,460 T/B 57,300 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,650 5,700 5,600 5,700 50 23,879,700 135,540,465,000 6,558 4,076.174 5,725 J 2,025,600 5,700 T/B 685,000 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,640 2,670 2,600 2,650 10 18,764,600 49,378,690,000 9,261 531.931 2,660 J 578,300 2,650 T/B 120,500 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 575 585 555 565 -10 676,062,000 386,136,951,000 34,656 102.622 565 T/J 876,800 560 B 7,491,900 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,320 2,510 2,290 2,480 160 330,964,300 803,009,618,000 45,239 969.773 2,480 T/J 4,121,700 2,470 B 297,500 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,810 4,890 4,800 4,860 50 4,383,600 21,232,295,000 3,291 22,134.171 4,860 T/J 29,200 4,840 B 1,500 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,650 2,770 2,640 2,760 110 8,137,700 22,167,513,000 3,484 140.072 2,760 T/J 30,900 2,740 B 6,100 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,300 9,500 9,250 9,500 200 3,034,300 28,445,040,000 3,108 352.178 9,500 T/J 155,000 9,475 B 400 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,070 4,090 3,980 4,020 -50 9,085,200 36,530,088,000 4,583 1,665.493 4,020 T/J 320,100 4,010 B 112,500 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,650 7,800 7,650 7,775 125 5,049,900 39,130,145,000 3,130 1,330.903 7,775 T/J 50,800 7,750 B 237,800 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,500 7,625 7,475 7,600 100 4,223,200 31,869,922,500 2,343 391.617 7,600 T/J 77,800 7,575 B 200 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,900 1,920 1,880 1,920 20 8,797,100 16,741,152,000 5,146 548.571 1,920 T/J 45,600 1,915 B 16,200 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,190 1,195 1,175 1,190 0 33,420,100 39,662,624,500 7,782 11,606.359 1,190 T/J 1,063,400 1,185 B 30,400 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,230 1,285 1,240 1,270 40 33,533,300 42,311,944,000 7,206 2,038.033 1,270 T/J 84,100 1,265 B 16,900 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 474 484 464 480 6 247,355,800 117,554,287,400 11,595 60.377 480 T/J 4,460,600 478 B 922,300 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,540 2,550 2,460 2,490 -50 58,915,500 147,051,238,000 11,985 664.326 2,490 T/J 506,500 2,480 B 191,500 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,300 1,320 1,280 1,320 20 73,304,900 95,685,496,500 9,902 2,741.148 1,320 T/J 629,900 1,315 B 199,200 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,575 13,775 13,300 13,500 -75 9,031,800 121,680,867,500 7,827 176,033.381 13,525 J 6,300 13,500 T/B 60,900 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,745 1,765 1,735 1,760 15 24,372,200 42,666,392,500 4,919 586.667 1,760 T/J 141,000 1,755 B 200 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,360 1,365 1,305 1,340 -20 53,840,800 71,841,122,500 9,188 153.143 1,340 T/J 292,800 1,335 B 273,400 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,380 2,390 2,360 2,380 0 11,005,300 26,079,031,000 6,545 2,069.565 2,380 T/J 553,800 2,370 B 148,900 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 4,190 4,550 4,200 4,490 300 194,431,700 857,117,545,000 42,277 35,986.215 4,500 J 505,700 4,490 T/B 158,800 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,930 2,940 2,890 2,940 10 8,486,400 24,746,111,000 3,966 1,026.837 2,940 T/J 134,700 2,930 B 52,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,300 3,340 3,210 3,340 40 73,539,700 241,564,111,000 13,798 1,755.262 3,340 T/J 1,576,500 3,320 B 2,300 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 8,025 8,200 7,950 8,125 100 8,053,700 65,121,240,000 4,148 8,268.121 8,125 T/J 80,200 8,100 B 15,000 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 26,700 27,000 26,725 27,000 300 2,792,600 75,067,727,500 5,593 32,142.857 27,000 T/J 235,400 26,950 B 800 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,740 1,765 1,715 1,735 -5 12,700,500 22,043,629,500 3,371 44,418.843 1,735 T/J 218,400 1,730 B 100 Total 2,209,741,000 4,520,128,256,400 342,386 21,028,600 11,543,400 Jakarta, 17 September 2025 Trading Division