List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 01 October 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------------ 1,690 1,705 1,665 1,670 -20 55,169,300 92,614,439,500 18,871 151.818 1,675 J 71,600 1,670 T/B 186,200 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,210 1,225 1,130 1,135 -75 48,348,900 56,353,851,500 14,467 4,522.994 1,140 J 82,800 1,135 T/B 360,300 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,225 7,225 6,925 6,950 -275 22,398,100 158,176,130,000 8,598 410.029 6,975 J 5,600 6,950 T/B 15,000 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,160 3,230 3,160 3,210 50 125,660,700 401,718,281,000 26,494 2,116.437 3,220 J 858,900 3,210 T/B 651,900 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,775 5,850 5,650 5,675 -100 26,508,200 151,810,980,000 7,991 4,058.296 5,700 J 2,000 5,675 T/B 20,800 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,590 2,640 2,580 2,590 0 20,611,800 53,386,668,000 5,265 519.887 2,590 T/J 385,600 2,580 B 77,500 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 840 965 860 935 95 1,750,674,600 1,614,966,466,000 103,606 169.825 935 T/J 5,675,700 930 B 18,278,100 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,750 3,840 3,720 3,790 40 90,192,100 342,250,382,000 19,498 1,482.032 3,790 T/J 1,691,300 3,780 B 2,379,400 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,660 4,770 4,660 4,680 20 3,993,600 18,868,555,000 3,305 21,314.387 4,700 J 100 4,680 T/B 13,500 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,660 2,700 2,570 2,610 -50 9,951,600 26,033,927,000 3,759 132.459 2,630 J 2,200 2,610 T/B 116,300 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,475 9,625 9,300 9,325 -150 3,535,600 33,475,907,500 4,292 345.690 9,400 J 2,000 9,325 T/B 123,300 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,400 4,410 4,160 4,260 -140 16,418,100 69,627,097,000 9,715 1,764.925 4,270 J 68,400 4,260 T/B 169,300 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,225 7,350 7,075 7,100 -125 11,257,700 80,496,332,500 7,782 1,215.358 7,125 J 17,900 7,100 T/B 166,100 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,350 7,650 7,200 7,400 50 11,570,600 85,135,037,500 7,644 381.312 7,425 J 22,500 7,400 T/B 400 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,750 1,750 1,700 1,705 -45 21,835,500 37,425,898,000 6,027 487.143 1,710 J 93,400 1,705 T/B 148,600 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,130 1,140 1,100 1,100 -30 64,880,000 72,364,621,500 9,586 10,728.567 1,105 J 37,000 1,100 T/B 117,200 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,125 1,155 1,130 1,140 15 16,633,700 19,009,337,000 2,640 1,829.415 1,145 J 33,300 1,140 T/B 176,000 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 645 655 610 625 -20 477,083,900 298,897,778,500 28,459 78.616 630 J 888,800 625 T/B 2,060,800 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,110 2,170 2,050 2,060 -50 148,913,800 310,368,441,000 21,070 549.603 2,070 J 525,800 2,060 T/B 9,339,600 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,370 1,415 1,360 1,395 25 48,937,400 68,042,029,500 6,270 2,896.895 1,400 J 533,600 1,395 T/B 1,452,600 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,000 14,275 13,925 13,925 -75 5,710,100 80,110,837,500 4,074 181,575.173 13,950 J 1,468,500 13,925 T/B 225,100 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,690 1,700 1,640 1,670 -20 40,458,900 67,409,108,000 11,182 556.667 1,675 J 151,800 1,670 T/B 81,000 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,395 1,415 1,355 1,375 -20 42,063,000 58,153,401,000 9,204 157.143 1,380 J 69,800 1,375 T/B 472,400 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,350 2,350 2,320 2,330 -20 7,058,500 16,437,178,000 5,248 2,026.087 2,340 J 336,700 2,330 T/B 24,200 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 6,775 6,900 6,600 6,625 -150 35,053,600 234,875,430,000 13,215 53,097.700 6,650 J 89,000 6,625 T/B 7,600 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,840 2,880 2,810 2,820 -20 5,232,800 14,874,004,000 2,777 984.926 2,830 J 63,700 2,820 T/B 87,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,060 3,100 3,060 3,060 0 59,779,700 183,758,426,000 8,707 1,608.114 3,080 J 9,200 3,060 T/B 2,877,600 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,725 8,050 7,650 7,675 -50 17,775,200 139,146,430,000 9,195 7,810.194 7,700 J 162,100 7,675 T/B 11,800 29 UNTR United Tractors Tbk. CDMO1XNGQGS200C141------------ 26,775 26,800 26,000 26,050 -725 3,451,300 90,734,210,000 7,507 31,011.905 26,125 J 500 26,050 T/B 71,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,780 1,815 1,745 1,780 0 22,048,100 39,237,081,500 5,118 45,570.917 1,780 T/J 57,300 1,775 B 7,700 Total 3,213,206,400 4,915,758,266,000 391,566 13,407,100 39,718,500 Jakarta, 01 October 2025 Trading Division