List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 22 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------------ 1,665 1,680 1,645 1,660 -5 68,080,400 113,182,354,000 16,808 150.909 1,665 J 120,700 1,660 T/B 911,800 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,225 1,230 1,195 1,200 -25 20,733,300 24,994,766,500 7,637 4,782.020 1,205 J 141,100 1,200 T/B 508,500 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,675 7,775 7,000 7,050 -625 87,139,300 630,545,317,500 36,304 415.929 7,075 J 170,700 7,050 T/B 1,192,200 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,450 3,580 3,500 3,580 130 128,254,500 454,313,510,000 25,445 2,360.388 3,590 J 2,921,400 3,580 T/B 842,100 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,725 5,725 5,625 5,700 -25 35,106,300 199,315,930,000 6,895 4,076.174 5,725 J 616,900 5,700 T/B 53,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,610 2,630 2,590 2,610 0 7,705,800 20,037,859,000 4,531 523.902 2,610 T/J 24,900 2,600 B 255,100 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 650 625 575 610 -40 1,920,292,600 1,154,534,803,500 82,294 110.795 610 T/J 4,357,800 605 B 5,500,900 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,000 3,280 3,030 3,220 220 284,758,700 900,968,259,000 51,845 1,259.140 3,230 J 796,100 3,220 T/B 6,713,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 5,075 5,025 4,750 4,750 -325 7,157,200 34,471,243,000 5,239 21,633.192 4,770 J 11,900 4,750 T/B 349,600 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,800 2,800 2,660 2,730 -70 6,169,700 16,755,848,000 2,027 138.550 2,730 T/J 13,700 2,710 B 7,500 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,700 9,825 9,500 9,625 -75 4,473,300 43,098,495,000 3,750 356.812 9,625 T/J 9,300 9,600 B 5,700 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,040 4,230 4,030 4,190 150 17,926,400 74,576,047,000 9,666 1,735.924 4,190 T/J 8,400 4,180 B 3,100 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,825 7,850 7,750 7,850 25 6,114,900 47,795,767,500 4,096 1,343.741 7,850 T/J 88,200 7,800 B 1,700 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,300 7,475 7,250 7,375 75 5,460,800 40,028,432,500 2,454 380.023 7,375 T/J 61,100 7,350 B 3,200 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,890 1,900 1,845 1,860 -30 7,692,300 14,370,135,500 2,696 531.429 1,860 T/J 23,400 1,855 B 4,100 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,180 1,190 1,165 1,180 0 54,722,600 64,486,196,000 5,444 11,508.827 1,180 T/J 165,200 1,175 B 149,300 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,205 1,205 1,165 1,175 -30 14,825,800 17,524,573,000 3,127 1,885.581 1,175 T/J 900 1,170 B 223,200 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 470 510 476 510 40 556,976,700 277,085,443,200 30,475 64.151 510 T/J 2,529,900 505 B 3,919,800 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,380 2,530 2,430 2,520 140 140,178,100 350,487,166,000 31,686 672.330 2,520 T/J 36,400 2,510 B 1,175,800 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,295 1,320 1,290 1,315 20 29,286,400 38,291,846,000 4,736 2,730.765 1,315 T/J 1,747,700 1,310 B 77,800 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,225 13,575 13,075 13,350 125 4,886,600 65,203,812,500 4,872 174,077.455 13,375 J 51,700 13,350 T/B 43,300 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,745 1,760 1,715 1,725 -20 23,445,900 40,577,725,000 7,146 575.000 1,730 J 104,200 1,725 T/B 1,123,200 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,340 1,345 1,310 1,320 -20 38,103,400 50,275,172,500 6,880 150.857 1,320 T/J 293,400 1,315 B 1,192,600 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,380 2,390 2,360 2,370 -10 6,894,200 16,355,845,000 4,038 2,060.870 2,380 J 1,402,300 2,370 T/B 132,700 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 5,300 5,600 5,300 5,475 175 96,555,800 528,746,925,000 28,540 43,880.741 5,475 T/J 747,600 5,450 B 203,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,870 2,970 2,890 2,910 40 18,586,400 54,209,017,000 2,621 1,016.360 2,920 J 345,100 2,910 T/B 7,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,230 3,300 3,190 3,220 -10 53,704,700 173,787,774,000 8,775 1,692.199 3,220 T/J 117,600 3,210 B 3,600 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 8,000 8,075 7,800 7,875 -125 7,119,400 56,322,847,500 3,774 8,013.717 7,875 T/J 387,000 7,850 B 16,100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 26,750 26,975 26,550 26,750 0 2,093,900 55,947,707,500 4,114 31,845.238 26,800 J 8,900 26,750 T/B 12,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,715 1,730 1,710 1,715 0 12,021,400 20,680,800,000 4,497 43,906.810 1,715 T/J 154,000 1,710 B 124,900 Total 3,666,466,800 5,578,971,618,200 412,412 17,457,500 24,758,300 Jakarta, 22 September 2025 Trading Division