List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 19 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------------ 1,640 1,665 1,630 1,665 25 89,103,600 146,787,240,500 20,638 151.364 1,665 T/J 4,978,000 1,660 B 187,700 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,240 1,245 1,205 1,225 -15 11,234,400 13,662,491,500 4,719 4,881.645 1,225 T/J 136,600 1,220 B 4,500 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,075 8,125 7,675 7,675 -400 380,252,900 2,937,631,335,000 15,002 452.802 7,675 T/J 3,430,500 7,650 B 607,000 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,420 3,580 3,420 3,450 30 164,297,600 575,071,867,000 27,157 2,274.675 3,460 J 201,300 3,450 T/B 3,159,000 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,575 5,750 5,575 5,725 150 52,162,200 297,911,742,500 8,252 4,094.052 5,750 J 3,494,600 5,725 T/B 59,000 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,610 2,640 2,590 2,610 0 15,916,000 41,490,918,000 4,263 523.902 2,620 J 115,500 2,610 T/B 80,900 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 555 650 535 650 95 4,942,216,800 3,146,815,297,000 26,883 118.060 650 T/J 212,072,300 600 B 102,500 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 2,900 3,160 2,850 3,000 100 472,483,100 1,420,596,202,000 71,811 1,173.112 3,010 J 231,300 3,000 T/B 2,553,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,940 5,075 4,860 5,075 135 15,274,500 76,659,960,000 5,152 23,113.358 5,100 J 223,300 5,075 T/B 86,400 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,810 2,860 2,780 2,800 -10 14,595,400 41,174,969,000 2,103 142.102 2,830 J 151,000 2,800 T/B 386,500 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,425 9,700 9,425 9,700 275 6,110,200 58,804,905,000 3,812 359.592 9,700 T/J 159,800 9,650 B 6,600 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 3,990 4,100 3,930 4,040 50 14,927,400 60,357,958,000 3,471 1,673.779 4,040 T/J 286,700 4,030 B 10,300 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,650 7,875 7,650 7,825 175 9,938,400 77,515,280,000 3,964 1,339.461 7,850 J 200,700 7,825 T/B 1,200 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,450 7,500 7,300 7,300 -150 6,593,400 48,405,597,500 2,896 376.159 7,325 J 54,400 7,300 T/B 142,100 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,830 1,900 1,815 1,890 60 14,833,700 27,686,474,500 4,329 540.000 1,895 J 11,100 1,890 T/B 29,100 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,160 1,180 1,155 1,180 20 56,164,100 65,995,565,500 6,613 11,508.827 1,180 T/J 732,900 1,175 B 800 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,220 1,225 1,180 1,205 -15 26,671,100 32,109,363,500 4,001 1,933.724 1,205 T/J 249,100 1,200 B 1,700 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 470 490 468 470 0 250,337,700 119,308,610,000 11,173 59.119 472 J 39,000 470 T/B 6,810,600 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,370 2,470 2,360 2,380 10 108,094,900 260,489,936,000 19,489 634.978 2,390 J 103,500 2,380 T/B 2,452,000 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,285 1,295 1,265 1,295 10 22,522,400 28,866,018,500 2,735 2,689.233 1,300 J 283,700 1,295 T/B 4,100 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,400 13,525 13,200 13,225 -175 5,599,100 74,439,770,000 6,512 172,447.516 13,300 J 9,200 13,225 T/B 407,300 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,765 1,765 1,730 1,745 -20 41,128,100 71,661,444,500 4,961 581.667 1,750 J 121,900 1,745 T/B 410,000 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,325 1,345 1,305 1,340 15 48,010,900 63,449,097,500 7,186 153.143 1,340 T/J 3,585,600 1,335 B 300 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,360 2,380 2,350 2,380 20 9,270,300 21,941,065,000 4,053 2,069.565 2,380 T/J 57,700 2,370 B 15,800 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 5,150 5,675 4,970 5,300 150 174,129,400 939,930,988,500 43,451 42,478.160 5,325 J 10,600 5,300 T/B 1,839,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,890 2,910 2,840 2,870 -20 7,641,500 21,946,731,000 2,246 1,002.389 2,880 J 45,900 2,870 T/B 331,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,250 3,300 3,160 3,230 -20 113,834,400 367,438,477,000 11,348 1,697.454 3,240 J 532,600 3,230 T/B 1,215,100 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 8,000 8,300 7,800 8,000 0 18,100,400 144,823,887,500 8,017 8,140.919 8,000 T/J 1,086,800 7,975 B 10,000 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 26,400 26,775 26,300 26,750 350 3,614,500 96,359,567,500 5,320 31,845.238 26,750 T/J 6,800 26,725 B 400 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,710 1,725 1,700 1,715 5 22,797,600 39,034,339,500 3,238 43,906.810 1,715 T/J 14,100 1,710 B 1,076,500 Total 7,117,856,000 11,318,367,099,000 344,795 232,626,500 21,991,900 Jakarta, 19 September 2025 Trading Division