List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 25 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------------ 1,730 1,755 1,710 1,725 -5 75,319,600 130,027,283,000 14,658 156.818 1,725 T/J 119,200 1,720 B 160,700 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,210 1,250 1,210 1,220 10 28,450,800 34,944,805,000 6,810 4,861.720 1,225 J 42,100 1,220 T/B 96,400 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,050 7,175 6,800 6,800 -250 39,512,900 272,626,757,500 13,344 401.180 6,825 J 300 6,800 T/B 290,600 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,470 3,400 3,150 3,170 -300 400,098,200 1,297,961,702,000 93,659 2,090.064 3,180 J 297,600 3,170 T/B 2,180,700 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,900 5,900 5,750 5,775 -125 35,805,100 207,774,990,000 8,164 4,129.808 5,800 J 10,400 5,775 T/B 18,000 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,690 2,710 2,630 2,670 -20 20,357,800 54,419,033,000 5,957 535.945 2,680 J 240,600 2,670 T/B 10,600 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 715 735 690 700 -15 767,785,700 545,347,567,000 41,592 127.142 705 J 1,967,800 700 T/B 732,600 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,770 3,800 3,510 3,510 -260 254,196,500 916,374,134,000 64,327 1,372.541 3,510 T/J 14,700 3,500 B 9,319,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,680 4,830 4,670 4,820 140 5,533,200 26,490,405,000 3,590 21,951.997 4,830 J 61,700 4,820 T/B 7,300 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,730 2,740 2,670 2,700 -30 5,136,900 13,923,918,000 1,728 137.027 2,710 J 1,400 2,700 T/B 1,628,000 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,550 9,800 9,600 9,800 250 6,445,600 62,631,867,500 4,511 363.299 9,800 T/J 1,200 9,775 B 100 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,280 4,410 4,200 4,220 -60 13,340,300 57,401,797,000 5,604 1,748.353 4,230 J 59,300 4,220 T/B 162,500 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,875 7,925 7,725 7,750 -125 8,761,000 68,116,520,000 5,729 1,326.623 7,800 J 4,500 7,750 T/B 63,300 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,325 7,850 7,300 7,775 450 12,522,300 95,581,685,000 6,345 400.635 7,775 T/J 33,900 7,750 B 45,800 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,830 1,840 1,800 1,805 -25 5,353,700 9,707,401,500 2,761 515.714 1,805 T/J 43,000 1,800 B 913,700 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,165 1,170 1,140 1,145 -20 67,569,400 77,911,014,500 9,815 11,167.463 1,145 T/J 11,300 1,140 B 2,726,500 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,130 1,150 1,125 1,135 5 40,168,800 45,598,795,500 6,325 1,821.391 1,140 J 43,500 1,135 T/B 1,105,400 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 480 484 460 464 -16 305,763,000 143,363,641,600 16,924 58.365 466 J 559,400 464 T/B 1,366,200 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,280 2,330 2,060 2,070 -210 224,395,900 480,839,723,000 44,982 552.271 2,080 J 123,300 2,070 T/B 1,193,500 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,315 1,400 1,325 1,335 20 84,590,500 114,595,994,000 11,530 2,772.298 1,335 T/J 107,000 1,330 B 257,400 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,350 13,450 13,100 13,175 -175 5,438,800 71,932,902,500 4,839 171,795.540 13,200 J 17,900 13,175 T/B 1,200 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,720 1,720 1,700 1,715 -5 23,701,800 40,550,956,500 6,131 571.667 1,715 T/J 2,040,900 1,710 B 13,100 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,380 1,405 1,325 1,325 -55 40,813,100 55,341,640,000 8,921 151.429 1,330 J 122,400 1,325 T/B 533,900 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,380 2,390 2,330 2,350 -30 15,375,900 36,220,259,000 7,443 2,043.478 2,360 J 589,000 2,350 T/B 1,472,300 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 6,475 6,725 6,100 6,175 -300 100,440,300 651,269,752,500 32,403 49,491.064 6,200 J 492,900 6,175 T/B 166,400 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,890 2,910 2,860 2,860 -30 4,813,300 13,828,818,000 1,616 998.896 2,860 T/J 2,900 2,850 B 741,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,160 3,200 3,110 3,120 -40 37,627,500 117,946,150,000 10,573 1,639.646 3,120 T/J 7,000 3,110 B 1,131,400 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,875 7,900 7,725 7,725 -150 4,998,500 38,829,200,000 3,774 7,861.075 7,725 T/J 2,400 7,700 B 251,100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 26,650 26,900 26,425 26,675 25 2,227,700 59,354,347,500 4,396 31,755.952 26,675 T/J 4,000 26,650 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,735 1,780 1,715 1,735 0 14,402,500 25,085,023,500 3,671 44,418.843 1,740 J 25,400 1,735 T/B 400 Total 2,650,946,600 5,765,998,083,600 452,122 7,047,000 26,590,900 Jakarta, 25 September 2025 Trading Division