List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 02 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------------ 1,670 1,705 1,670 1,670 0 49,443,100 83,214,383,500 14,783 151.818 1,675 J 791,900 1,670 T/B 403,500 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,135 1,155 1,115 1,115 -20 29,380,300 33,264,347,500 7,515 4,443.293 1,125 J 3,400 1,115 T/B 289,400 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,950 7,050 6,825 6,825 -125 26,745,600 185,406,495,000 10,322 402.655 6,850 J 7,700 6,825 T/B 569,700 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,210 3,200 3,100 3,110 -100 133,099,000 418,407,867,000 36,718 2,050.504 3,120 J 279,900 3,110 T/B 2,799,700 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,675 5,750 5,625 5,700 25 29,346,300 167,035,635,000 8,669 4,076.174 5,725 J 98,900 5,700 T/B 29,800 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,590 2,620 2,600 2,600 10 7,999,600 20,814,686,000 3,451 521.894 2,600 T/J 3,400 2,590 B 1,661,700 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 935 975 920 955 20 829,264,300 789,273,774,000 57,999 173.458 955 T/J 1,037,700 950 B 6,615,000 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,790 3,870 3,760 3,850 60 90,607,500 345,312,730,000 22,466 1,505.494 3,850 T/J 2,490,500 3,840 B 2,069,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,680 4,720 4,660 4,680 0 2,016,100 9,464,304,000 2,064 21,314.387 4,710 J 400 4,680 T/B 79,400 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,610 2,640 2,490 2,510 -100 16,314,900 41,543,235,000 6,325 127.384 2,510 T/J 17,500 2,500 B 624,800 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,325 9,625 9,400 9,500 175 2,820,900 26,913,847,500 3,690 352.178 9,525 J 1,200 9,500 T/B 6,900 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,260 4,380 4,170 4,370 110 10,932,400 46,592,287,000 6,478 1,810.498 4,370 T/J 246,000 4,360 B 21,500 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,100 7,150 7,000 7,025 -75 9,613,900 67,681,212,500 6,543 1,202.520 7,050 J 2,300 7,025 T/B 104,900 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,400 7,475 7,350 7,400 0 3,341,700 24,756,997,500 1,619 381.312 7,400 T/J 26,100 7,375 B 10,300 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,705 1,735 1,675 1,695 -10 15,759,800 26,872,810,500 5,498 484.286 1,695 T/J 200 1,690 B 295,700 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,100 1,130 1,090 1,100 0 52,394,800 58,271,266,500 7,901 10,728.567 1,105 J 44,300 1,100 T/B 3,700 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,140 1,175 1,140 1,160 20 31,273,900 36,058,596,000 4,480 1,861.510 1,160 T/J 764,000 1,155 B 18,800 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 625 705 625 650 25 1,014,473,000 678,344,620,000 56,191 81.761 650 T/J 3,378,200 645 B 56,646,900 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,060 2,160 2,050 2,120 60 138,153,500 291,099,137,000 15,786 565.611 2,120 T/J 684,100 2,110 B 698,100 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,395 1,420 1,385 1,420 25 32,257,500 45,378,577,000 4,620 2,948.811 1,420 T/J 1,714,300 1,415 B 365,300 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,925 14,825 14,050 14,650 725 16,871,100 243,945,867,500 12,740 191,028.817 14,675 J 7,200 14,650 T/B 33,300 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,670 1,680 1,630 1,635 -35 37,127,300 61,253,835,000 9,185 545.000 1,640 J 76,400 1,635 T/B 224,100 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,375 1,400 1,345 1,355 -20 32,193,200 43,743,255,500 8,520 154.857 1,360 J 133,700 1,355 T/B 2,500 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,330 2,340 2,310 2,310 -20 12,049,700 27,955,214,000 4,988 2,008.696 2,320 J 218,500 2,310 T/B 1,878,300 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 6,625 6,950 6,500 6,750 125 40,690,300 274,295,137,500 16,432 54,099.543 6,775 J 72,200 6,750 T/B 112,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,820 2,820 2,730 2,730 -90 15,208,600 42,097,506,000 4,134 953.492 2,740 J 38,500 2,730 T/B 127,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,060 3,200 3,060 3,130 70 113,431,700 356,694,885,000 14,937 1,644.901 3,130 T/J 95,800 3,120 B 608,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,675 7,725 7,575 7,575 -100 8,012,000 60,981,302,500 5,273 7,708.433 7,600 J 558,000 7,575 T/B 113,800 29 UNTR United Tractors Tbk. CDMO1XNGQGS200C141------------ 26,050 26,325 26,075 26,150 100 1,119,100 29,301,990,000 2,734 31,130.952 26,175 J 16,900 26,150 T/B 1,600 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,780 1,860 1,765 1,790 10 24,568,600 44,396,018,500 5,648 45,826.933 1,790 T/J 156,600 1,785 B 28,400 Total 2,826,509,700 4,580,371,820,000 367,709 12,965,800 76,444,000 Jakarta, 02 October 2025 Trading Division