List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 29 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------------ 1,700 1,735 1,695 1,725 25 60,551,100 104,026,825,500 16,035 156.818 1,725 T/J 91,600 1,720 B 717,400 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,235 1,250 1,205 1,215 -20 15,003,300 18,418,912,500 5,750 4,841.795 1,220 J 24,800 1,215 T/B 168,600 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,000 7,125 6,875 7,025 25 20,730,000 144,764,090,000 8,982 414.454 7,025 T/J 440,100 7,000 B 700 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,210 3,330 3,220 3,300 90 148,733,800 487,710,490,000 33,180 2,175.776 3,310 J 1,010,800 3,300 T/B 36,256,200 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,875 5,900 5,750 5,775 -100 20,892,700 121,011,837,500 7,391 4,129.808 5,800 J 110,700 5,775 T/B 8,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,670 2,660 2,590 2,610 -60 28,208,400 73,631,276,000 9,697 523.902 2,620 J 185,600 2,610 T/B 6,800 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 715 850 725 850 135 1,496,291,500 1,200,258,316,500 74,699 154.387 855 J 13,156,600 850 T/B 1,564,000 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,690 3,980 3,710 3,760 70 217,850,900 835,029,209,000 55,286 1,470.301 3,760 T/J 1,749,000 3,750 B 3,161,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,840 4,890 4,740 4,800 -40 3,088,000 14,776,379,000 3,216 21,860.910 4,800 T/J 14,500 4,790 B 300 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,720 2,760 2,700 2,710 -10 3,849,400 10,542,563,000 1,908 137.535 2,720 J 16,100 2,710 T/B 160,200 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 10,000 10,050 9,650 9,650 -350 6,132,900 59,985,412,500 7,683 357.739 9,675 J 6,100 9,650 T/B 36,100 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,280 4,540 4,280 4,480 200 22,632,700 100,685,794,000 9,859 1,856.072 4,480 T/J 135,600 4,470 B 26,800 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,650 7,725 7,525 7,575 -75 6,642,100 50,601,237,500 5,057 1,296.667 7,600 J 1,700 7,575 T/B 27,900 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,475 7,625 7,275 7,500 25 9,382,600 69,809,240,000 4,673 386.464 7,525 J 10,400 7,500 T/B 51,200 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,710 1,805 1,725 1,780 70 12,072,500 21,345,864,000 4,480 508.571 1,785 J 32,900 1,780 T/B 12,100 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,165 1,170 1,120 1,120 -45 67,023,000 76,139,323,500 11,368 10,923.632 1,125 J 3,100 1,120 T/B 218,400 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,135 1,165 1,125 1,140 5 17,410,000 19,866,601,000 4,658 1,829.415 1,145 J 23,400 1,140 T/B 4,000 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 580 705 575 655 75 2,076,586,200 1,347,194,907,500 110,365 82.390 655 T/J 3,439,400 650 B 2,280,800 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,220 2,300 2,150 2,200 -20 129,025,700 288,234,002,000 21,983 586.955 2,210 J 71,400 2,200 T/B 638,000 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,350 1,400 1,355 1,385 35 51,031,900 70,594,748,000 7,547 2,876.129 1,390 J 773,000 1,385 T/B 1,005,100 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,175 13,875 13,175 13,825 650 11,311,700 154,242,952,500 8,639 180,271.222 13,850 J 82,400 13,825 T/B 10,300 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,710 1,720 1,690 1,695 -15 23,467,200 39,917,665,500 5,771 565.000 1,700 J 110,500 1,695 T/B 1,596,100 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,345 1,395 1,345 1,380 35 37,244,000 51,272,169,000 6,456 157.714 1,385 J 828,700 1,380 T/B 852,800 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,350 2,360 2,320 2,330 -20 12,694,800 29,582,791,000 8,112 2,026.087 2,340 J 36,700 2,330 T/B 727,500 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 6,650 7,350 6,750 6,850 200 103,372,900 726,034,050,000 41,975 54,901.018 6,875 J 159,400 6,850 T/B 2,110,900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,840 2,890 2,820 2,880 40 3,938,400 11,294,658,000 1,629 1,005.882 2,890 J 122,300 2,880 T/B 73,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,110 3,130 3,050 3,080 -30 85,911,300 264,171,334,000 17,058 1,618.625 3,090 J 80,000 3,080 T/B 176,200 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,650 8,125 7,625 7,800 150 12,921,300 101,279,262,500 7,394 7,937.396 7,800 T/J 1,343,500 7,775 B 49,200 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 26,350 27,150 26,450 26,925 575 2,710,100 72,844,595,000 4,534 32,053.571 26,925 T/J 1,400 26,900 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,830 1,840 1,750 1,760 -70 37,519,500 66,367,311,500 9,085 45,058.884 1,765 J 39,900 1,760 T/B 97,700 Total 4,744,229,900 6,631,633,818,000 514,470 24,101,600 52,038,300 Jakarta, 29 September 2025 Trading Division