List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 30 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 1,740 1,690 1,690 -35 75,864,300 129,285,700,500 20,887 153.636 1,695 J 180,600 1,690 T/B 336,000 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,215 1,225 1,205 1,210 -5 12,765,000 15,480,449,000 5,273 4,821.870 1,215 J 4,000 1,210 T/B 512,900 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,025 7,225 6,875 7,225 200 52,437,500 371,401,515,000 12,448 426.254 7,225 T/J 482,200 7,100 B 600 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,300 3,350 3,150 3,160 -140 209,921,800 681,229,088,000 40,640 2,083.471 3,160 T/J 108,000 3,150 B 3,226,300 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,775 5,825 5,700 5,775 0 41,266,900 237,964,900,000 8,348 4,129.808 5,800 J 15,900 5,775 T/B 6,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,610 2,620 2,590 2,590 -20 21,168,900 54,975,445,000 4,531 519.887 2,600 J 34,800 2,590 T/B 91,300 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 850 940 815 840 -10 1,661,145,300 1,455,487,266,000 103,849 152.570 840 T/J 7,382,100 835 B 280,000 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,760 3,830 3,700 3,750 -10 102,157,300 383,487,067,000 23,001 1,466.390 3,750 T/J 958,500 3,740 B 61,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,800 4,780 4,660 4,660 -140 8,887,900 41,665,443,000 4,540 21,223.300 4,670 J 200 4,660 T/B 60,000 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,710 2,720 2,610 2,660 -50 9,501,100 25,189,328,000 3,211 134.997 2,660 T/J 95,300 2,630 B 18,900 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,650 9,750 9,475 9,475 -175 6,069,800 57,894,700,000 5,420 351.251 9,475 T/J 8,600 9,450 B 120,400 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,480 4,750 4,330 4,400 -80 29,696,100 133,990,226,000 18,403 1,822.927 4,400 T/J 262,200 4,390 B 200 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,575 7,625 7,225 7,225 -350 15,147,300 110,806,232,500 8,885 1,236.755 7,275 J 12,000 7,225 T/B 286,300 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,500 7,500 7,300 7,350 -150 6,126,300 45,112,155,000 4,876 378.735 7,350 T/J 163,100 7,325 B 65,600 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,780 1,805 1,745 1,750 -30 10,406,200 18,353,698,000 4,360 500.000 1,755 J 10,500 1,750 T/B 130,600 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,120 1,130 1,110 1,130 10 72,629,000 81,673,845,500 9,700 11,021.165 1,130 T/J 509,100 1,125 B 69,200 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,140 1,170 1,125 1,125 -15 27,472,600 31,477,018,500 4,803 1,805.344 1,130 J 1,000 1,125 T/B 495,400 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 655 680 625 645 -10 506,557,300 331,220,843,500 34,762 81.132 645 T/J 4,262,300 640 B 435,200 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,200 2,240 2,110 2,110 -90 95,777,300 208,177,238,000 16,583 562.943 2,120 J 466,700 2,110 T/B 2,800,500 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,385 1,400 1,360 1,370 -15 39,330,700 54,371,837,500 5,591 2,844.980 1,375 J 65,500 1,370 T/B 11,000 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,825 14,450 13,675 14,000 175 12,950,700 182,792,037,500 11,049 182,553.136 14,075 J 65,500 14,000 T/B 164,700 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,695 1,720 1,670 1,690 -5 41,575,900 70,497,444,500 7,636 563.333 1,695 J 235,600 1,690 T/B 39,200 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,380 1,430 1,380 1,395 15 84,534,300 118,702,726,000 11,416 159.429 1,395 T/J 273,900 1,390 B 557,700 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,330 2,350 2,330 2,350 20 7,579,300 17,752,823,000 3,682 2,043.478 2,350 T/J 528,400 2,340 B 379,200 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 6,850 7,025 6,550 6,775 -75 61,096,100 416,147,092,500 22,725 54,299.912 6,800 J 677,600 6,775 T/B 123,600 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,880 2,930 2,840 2,840 -40 8,301,200 23,856,304,000 2,666 991.911 2,850 J 45,500 2,840 T/B 220,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,080 3,140 3,060 3,060 -20 117,025,800 360,094,614,000 11,081 1,608.114 3,070 J 9,100 3,060 T/B 901,900 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,800 7,850 7,600 7,725 -75 13,289,100 102,131,555,000 5,982 7,861.075 7,725 T/J 289,300 7,650 B 400 29 UNTR United Tractors Tbk. CDMO1XNGQGS200C141------------ 26,925 27,300 26,525 26,775 -150 3,295,500 88,249,880,000 4,848 31,875.000 26,775 T/J 4,600 26,750 B 200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,760 1,790 1,735 1,780 20 23,784,800 41,961,407,000 5,014 45,570.917 1,780 T/J 231,300 1,775 B 10,000 Total 3,377,761,300 5,891,429,879,500 426,210 17,383,400 11,405,900 Jakarta, 30 September 2025 Trading Division