List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 18 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------------ 1,675 1,685 1,640 1,640 -35 88,086,100 145,620,806,000 27,457 149.091 1,645 J 184,400 1,640 T/B 1,003,100 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,245 1,250 1,230 1,240 -5 9,346,300 11,562,559,000 3,808 4,941.420 1,240 T/J 31,700 1,235 B 64,300 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,050 8,100 8,025 8,075 25 38,460,800 310,345,960,000 14,526 476.401 8,075 T/J 578,700 8,050 B 400 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,460 3,490 3,400 3,420 -40 117,203,300 402,911,197,000 22,144 2,254.895 3,430 J 2,400 3,420 T/B 578,700 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,700 5,725 5,550 5,575 -125 27,261,300 153,558,250,000 8,162 3,986.785 5,600 J 12,300 5,575 T/B 190,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,650 2,670 2,610 2,610 -40 11,144,900 29,312,677,000 5,755 523.902 2,620 J 15,900 2,610 T/B 100 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 565 575 545 555 -10 602,178,800 337,241,032,000 21,158 100.805 560 J 7,736,100 555 T/B 66,767,100 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,480 2,930 2,500 2,900 420 587,645,500 1,616,822,523,000 87,379 1,134.009 2,900 T/J 1,511,500 2,890 B 563,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,860 4,980 4,820 4,940 80 7,900,000 38,851,852,000 4,540 22,498.520 4,940 T/J 144,900 4,920 B 5,200 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,760 2,840 2,740 2,810 50 12,881,100 36,113,963,000 3,952 142.610 2,810 T/J 36,100 2,800 B 10,700 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,500 9,525 9,425 9,425 -75 2,855,900 27,062,865,000 3,233 349.398 9,450 J 23,700 9,425 T/B 50,000 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,020 4,080 3,910 3,990 -30 10,395,700 41,092,206,000 4,354 1,653.064 3,990 T/J 217,200 3,980 B 86,200 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,775 7,775 7,600 7,650 -125 4,903,700 37,572,782,500 5,215 1,309.505 7,675 J 24,600 7,650 T/B 500 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,600 7,650 7,350 7,450 -150 5,127,200 38,164,150,000 3,085 383.888 7,450 T/J 16,300 7,425 B 1,200 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,920 1,930 1,810 1,830 -90 18,086,500 33,462,544,000 8,235 522.857 1,835 J 10,700 1,830 T/B 131,900 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,190 1,195 1,155 1,160 -30 42,359,400 49,494,664,000 8,626 11,313.762 1,160 T/J 27,000 1,155 B 545,000 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,270 1,285 1,220 1,220 -50 24,551,500 30,471,589,000 4,944 1,957.795 1,225 J 153,300 1,220 T/B 321,000 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 480 484 466 470 -10 199,379,800 94,072,930,400 10,072 59.119 470 T/J 6,251,800 468 B 253,300 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,490 2,510 2,350 2,370 -120 127,649,500 308,024,265,000 22,760 632.310 2,380 J 23,300 2,370 T/B 1,663,800 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,320 1,330 1,280 1,285 -35 34,612,300 45,169,025,500 5,072 2,668.466 1,290 J 7,400 1,285 T/B 61,900 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,500 13,650 13,350 13,400 -100 4,696,500 63,254,020,000 4,868 174,729.430 13,400 T/J 8,000 13,375 B 139,400 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,760 1,775 1,750 1,765 5 24,671,200 43,503,724,000 5,185 588.333 1,765 T/J 264,200 1,760 B 8,700 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,340 1,380 1,325 1,325 -15 61,674,300 82,954,437,000 9,739 151.429 1,330 J 16,700 1,325 T/B 1,024,800 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,380 2,380 2,360 2,360 -20 5,634,400 13,353,688,000 4,364 2,052.174 2,370 J 132,300 2,360 T/B 1,853,700 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 4,490 5,250 4,540 5,150 660 220,682,400 1,100,945,785,000 54,002 41,275.948 5,150 T/J 317,700 5,125 B 187,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,940 2,960 2,870 2,890 -50 8,869,500 25,847,869,000 2,095 1,009.374 2,900 J 26,100 2,890 T/B 720,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,340 3,400 3,230 3,250 -90 99,501,600 326,778,824,000 16,641 1,707.964 3,260 J 318,300 3,250 T/B 337,700 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 8,125 8,300 8,000 8,000 -125 11,263,200 91,571,887,500 5,731 8,140.919 8,050 J 700 8,000 T/B 395,000 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 27,000 27,000 26,400 26,400 -600 3,305,400 87,811,800,000 5,955 31,428.571 26,600 J 1,000 26,400 T/B 10,500 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,735 1,755 1,705 1,710 -25 11,695,200 20,169,796,500 3,733 43,778.802 1,715 J 161,500 1,710 T/B 179,800 Total 2,424,023,300 5,643,119,671,400 386,790 18,255,800 77,155,800 Jakarta, 18 September 2025 Trading Division