List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 24 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------------ 1,760 1,790 1,725 1,730 -30 146,696,300 257,254,599,500 27,525 157.273 1,735 J 742,500 1,730 T/B 567,400 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,210 1,220 1,205 1,210 0 16,063,200 19,469,080,000 3,370 4,821.870 1,210 T/J 105,500 1,205 B 922,100 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,200 7,300 6,900 7,050 -150 28,224,400 199,529,052,500 12,843 415.929 7,050 T/J 105,100 7,025 B 39,900 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,670 3,620 3,460 3,470 -200 173,507,600 611,376,231,000 45,974 2,287.862 3,480 J 59,600 3,470 T/B 861,700 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,900 5,950 5,850 5,900 0 61,167,600 361,590,997,500 13,975 4,219.198 5,925 J 435,100 5,900 T/B 16,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,660 2,730 2,650 2,690 30 22,084,700 59,454,638,000 6,691 539.960 2,690 T/J 64,600 2,680 B 62,600 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 685 725 660 715 30 1,114,381,000 779,402,901,000 52,990 129.866 715 T/J 28,973,600 710 B 10,254,900 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,370 3,910 3,340 3,770 400 427,477,000 1,556,396,500,000 89,387 1,474.211 3,770 T/J 419,900 3,760 B 1,188,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,790 4,790 4,680 4,680 -110 4,882,600 23,033,021,000 3,635 21,314.387 4,700 J 14,600 4,680 T/B 163,100 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,700 2,800 2,590 2,730 30 15,657,200 41,930,022,000 5,167 138.550 2,740 J 7,300 2,730 T/B 378,900 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,700 9,725 9,550 9,550 -150 5,779,000 55,669,977,500 3,844 354.032 9,575 J 300 9,550 T/B 7,400 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,270 4,360 4,200 4,280 10 8,274,800 35,466,535,000 5,093 1,773.211 4,280 T/J 124,900 4,270 B 4,300 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,775 7,950 7,750 7,875 100 9,415,800 74,245,152,500 5,133 1,348.020 7,900 J 3,100 7,875 T/B 203,100 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,300 7,350 7,200 7,325 25 6,439,000 46,786,425,000 4,320 377.447 7,350 J 19,800 7,325 T/B 18,600 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,865 1,870 1,830 1,830 -35 9,379,200 17,324,128,500 3,341 522.857 1,840 J 1,900 1,830 T/B 306,200 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,190 1,190 1,165 1,165 -25 45,664,900 53,486,358,500 5,118 11,362.528 1,165 T/J 759,800 1,160 B 1,288,500 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,165 1,175 1,125 1,130 -35 27,844,900 31,889,098,500 5,692 1,813.368 1,135 J 257,900 1,130 T/B 627,800 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 496 500 472 480 -16 350,720,700 169,759,149,800 23,465 60.377 480 T/J 2,265,300 478 B 586,400 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,450 2,470 2,230 2,280 -170 199,310,700 460,954,420,000 47,305 608.298 2,290 J 1,243,300 2,280 T/B 938,900 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,310 1,330 1,305 1,315 5 27,410,500 36,143,403,500 4,216 2,730.765 1,320 J 796,100 1,315 T/B 15,300 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,250 13,550 12,850 13,350 100 18,479,600 242,911,050,000 15,296 174,077.455 13,375 J 73,200 13,350 T/B 889,200 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,725 1,750 1,715 1,720 -5 26,571,800 45,896,410,500 6,699 573.333 1,725 J 104,000 1,720 T/B 113,500 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,410 1,420 1,370 1,380 -30 70,194,900 97,315,268,000 13,532 157.714 1,380 T/J 782,100 1,375 B 645,100 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,380 2,390 2,370 2,380 0 9,053,800 21,533,526,000 4,413 2,069.565 2,390 J 1,232,200 2,380 T/B 7,100 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 6,175 6,975 5,950 6,475 300 210,347,400 1,372,093,015,000 62,991 51,895.488 6,500 J 305,100 6,475 T/B 57,900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,910 2,920 2,850 2,890 -20 8,720,300 25,142,582,000 2,812 1,009.374 2,900 J 96,800 2,890 T/B 2,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,190 3,190 3,150 3,160 -30 37,086,500 117,463,307,000 7,087 1,660.667 3,170 J 3,600 3,160 T/B 1,018,800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,900 7,975 7,775 7,875 -25 8,569,200 67,291,435,000 4,085 8,013.717 7,875 T/J 111,700 7,850 B 2,100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 27,200 27,450 26,650 26,650 -550 2,905,500 77,952,922,500 4,245 31,726.190 26,700 J 100 26,650 T/B 69,600 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,775 1,805 1,730 1,735 -40 23,291,800 40,908,158,000 5,725 44,418.843 1,740 J 19,800 1,735 T/B 82,400 Total 3,115,601,900 6,999,669,365,300 495,969 39,128,800 21,340,200 Jakarta, 24 September 2025 Trading Division