List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 23 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------------ 1,660 1,765 1,650 1,760 100 265,965,400 460,343,685,000 43,975 160.000 1,765 J 2,417,000 1,760 T/B 2,514,300 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,200 1,220 1,195 1,210 10 16,056,000 19,407,556,000 3,923 4,821.870 1,215 J 894,800 1,210 T/B 646,500 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,050 7,275 7,050 7,200 150 39,193,600 280,680,112,500 14,503 424.779 7,225 J 354,800 7,200 T/B 37,100 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,580 3,730 3,600 3,670 90 212,809,600 780,616,390,000 38,443 2,419.727 3,680 J 476,800 3,670 T/B 21,763,400 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,700 5,950 5,650 5,900 200 41,044,200 239,469,825,000 13,329 4,219.198 5,925 J 1,951,900 5,900 T/B 4,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,610 2,690 2,620 2,660 50 21,875,300 58,429,867,000 6,277 533.938 2,670 J 18,000 2,660 T/B 22,400 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 610 710 615 685 75 1,772,670,300 1,179,979,495,500 79,425 124.417 685 T/J 387,100 680 B 6,658,500 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,220 3,390 3,120 3,370 150 278,144,800 899,139,557,000 48,189 1,317.796 3,380 J 712,300 3,370 T/B 124,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,750 4,800 4,730 4,790 40 3,377,300 16,127,582,000 2,573 21,815.366 4,790 T/J 107,400 4,780 B 7,300 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,730 2,730 2,640 2,700 -30 3,916,800 10,462,737,000 2,241 137.027 2,700 T/J 71,400 2,680 B 6,800 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,625 9,700 9,600 9,700 75 1,955,400 18,860,862,500 2,123 359.592 9,700 T/J 213,900 9,675 B 600 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,190 4,340 4,180 4,270 80 16,140,400 68,892,687,000 6,812 1,769.068 4,280 J 30,000 4,270 T/B 4,000 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,850 7,875 7,750 7,775 -75 4,161,400 32,419,720,000 4,326 1,330.903 7,800 J 43,700 7,775 T/B 134,100 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,375 7,400 7,250 7,300 -75 4,921,200 35,904,050,000 2,830 376.159 7,300 T/J 10,300 7,275 B 50,800 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,860 1,885 1,855 1,865 5 9,383,100 17,534,401,000 1,551 532.857 1,865 T/J 18,300 1,860 B 132,400 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,180 1,190 1,175 1,190 10 45,133,400 53,450,851,000 7,705 11,606.359 1,190 T/J 664,000 1,185 B 22,300 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,175 1,185 1,165 1,165 -10 14,343,000 16,809,988,000 3,457 1,869.534 1,170 J 56,200 1,165 T/B 1,150,600 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 510 520 490 496 -14 292,713,300 145,657,160,500 17,810 62.390 496 T/J 3,437,200 494 B 1,228,300 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,520 2,580 2,430 2,450 -70 222,006,400 549,120,633,000 40,559 653.654 2,460 J 234,300 2,450 T/B 777,000 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,315 1,320 1,290 1,310 -5 23,663,300 30,856,550,000 3,284 2,720.382 1,315 J 1,177,700 1,310 T/B 118,000 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,350 13,400 13,125 13,250 -100 7,935,200 104,969,515,000 6,546 172,773.504 13,275 J 70,000 13,250 T/B 1,900 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,725 1,740 1,715 1,725 0 28,295,400 48,810,697,500 6,224 575.000 1,730 J 246,100 1,725 T/B 34,600 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,320 1,415 1,310 1,410 90 130,337,900 179,189,380,000 17,011 161.143 1,410 T/J 242,400 1,405 B 487,000 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,370 2,390 2,360 2,380 10 11,688,500 27,774,712,000 4,849 2,069.565 2,380 T/J 696,200 2,370 B 588,300 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 5,475 6,425 5,450 6,175 700 130,532,300 758,534,045,000 28,713 49,491.064 6,200 J 358,400 6,175 T/B 2,398,600 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,910 2,930 2,880 2,910 0 5,299,700 15,365,545,000 1,909 1,016.360 2,910 T/J 143,800 2,900 B 40,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,220 3,260 3,130 3,190 -30 40,100,300 127,732,682,000 9,683 1,676.433 3,190 T/J 688,400 3,180 B 134,600 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,875 7,950 7,800 7,900 25 7,707,300 60,723,330,000 3,722 8,039.158 7,900 T/J 132,800 7,875 B 51,800 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 26,750 27,250 26,675 27,200 450 3,277,000 88,661,115,000 3,740 32,380.952 27,225 J 5,200 27,200 T/B 52,900 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,715 1,780 1,700 1,775 60 29,171,000 50,968,382,000 5,840 45,442.908 1,780 J 373,300 1,775 T/B 249,900 Total 3,683,818,800 6,376,893,113,500 431,572 16,233,700 39,443,200 Jakarta, 23 September 2025 Trading Division