List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 26 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------------ 1,725 1,720 1,690 1,700 -25 58,983,800 100,291,807,000 15,185 154.545 1,705 J 302,900 1,700 T/B 242,900 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,220 1,235 1,205 1,235 15 13,158,100 16,077,901,000 4,039 4,921.495 1,235 T/J 421,400 1,230 B 1,100 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,800 7,075 6,725 7,000 200 72,819,900 503,426,412,500 16,759 412.979 7,000 T/J 93,200 6,975 B 2,800 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,170 3,220 3,110 3,210 40 164,732,500 524,161,455,000 36,680 2,116.437 3,220 J 2,310,000 3,210 T/B 448,800 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,775 6,000 5,775 5,875 100 42,677,800 252,310,020,000 9,914 4,201.320 5,900 J 167,900 5,875 T/B 9,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,670 2,680 2,620 2,670 0 19,137,800 50,571,788,000 5,385 535.945 2,670 T/J 431,100 2,660 B 300 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 700 715 690 715 15 397,586,800 280,623,581,000 21,683 129.866 715 T/J 6,715,500 710 B 1,421,800 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,510 3,690 3,460 3,690 180 174,819,000 630,212,731,000 34,873 1,442.928 3,690 T/J 1,447,800 3,680 B 82,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,820 4,900 4,760 4,840 20 4,703,400 22,772,738,000 2,875 22,043.084 4,870 J 100 4,840 T/B 32,000 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,700 2,790 2,690 2,720 20 6,125,700 16,803,953,000 4,063 138.042 2,730 J 3,500 2,720 T/B 137,500 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,800 10,050 9,675 10,000 200 8,532,100 84,931,822,500 6,412 370.714 10,000 T/J 18,400 9,975 B 12,000 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,220 4,300 4,170 4,280 60 9,406,500 40,049,286,000 3,705 1,773.211 4,290 J 156,400 4,280 T/B 76,200 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,750 7,825 7,650 7,650 -100 8,003,900 61,554,895,000 4,957 1,309.505 7,675 J 1,800 7,650 T/B 26,300 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,775 7,825 7,425 7,475 -300 6,800,800 51,445,355,000 5,545 385.176 7,500 J 71,000 7,475 T/B 68,900 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,805 1,800 1,690 1,710 -95 28,989,800 50,315,236,000 7,758 488.571 1,715 J 2,000 1,710 T/B 292,900 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,145 1,175 1,145 1,165 20 37,088,000 43,223,547,500 5,819 11,362.528 1,170 J 767,500 1,165 T/B 2,100 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,135 1,140 1,125 1,135 0 18,047,400 20,463,204,500 3,940 1,821.391 1,135 T/J 424,100 1,130 B 5,000 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 464 580 454 580 116 1,883,281,300 1,023,590,198,800 76,958 72.956 0 J 0 580 T/B 47,690,800 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,070 2,240 2,010 2,220 150 181,866,600 390,083,429,000 27,123 592.291 2,220 T/J 1,343,200 2,210 B 131,900 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,335 1,355 1,290 1,350 15 41,449,400 55,223,575,500 6,325 2,803.447 1,350 T/J 1,310,700 1,345 B 101,500 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,175 13,350 13,150 13,175 0 4,430,400 58,568,910,000 3,798 171,795.540 13,200 J 200 13,175 T/B 18,100 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,715 1,730 1,700 1,710 -5 27,997,600 47,923,314,500 7,382 570.000 1,710 T/J 2,000 1,705 B 713,800 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,325 1,380 1,330 1,345 20 30,109,400 40,704,717,500 5,617 153.714 1,350 J 79,200 1,345 T/B 1,661,800 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,350 2,360 2,330 2,350 0 10,245,200 23,958,123,000 7,509 2,043.478 2,350 T/J 566,400 2,340 B 156,200 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 6,175 6,800 6,200 6,650 475 72,286,500 477,299,547,500 25,311 53,298.068 6,675 J 169,200 6,650 T/B 279,200 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,860 2,920 2,820 2,840 -20 5,099,800 14,593,242,000 2,513 991.911 2,850 J 24,000 2,840 T/B 107,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,120 3,160 3,090 3,110 -10 66,789,300 207,988,848,000 10,922 1,634.391 3,120 J 1,033,100 3,110 T/B 4,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,725 7,775 7,650 7,650 -75 4,792,200 36,805,232,500 3,755 7,784.754 7,675 J 284,600 7,650 T/B 107,500 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 26,675 26,825 26,325 26,350 -325 1,811,300 47,942,327,500 4,079 31,369.048 26,400 J 2,300 26,350 T/B 108,800 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,735 1,940 1,775 1,830 95 134,223,700 250,308,312,000 23,902 46,850.998 1,835 J 461,300 1,830 T/B 168,600 Total 3,535,996,000 5,424,225,510,800 394,786 18,610,800 54,112,700 Jakarta, 26 September 2025 Trading Division