List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 03 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 1,680 1,650 1,660 -10 53,013,900 88,032,435,000 16,048 150.909 1,665 J 746,900 1,660 T/B 445,300 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,115 1,150 1,115 1,135 20 15,598,700 17,675,934,500 5,338 4,522.994 1,140 J 248,600 1,135 T/B 30,900 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,825 6,950 6,775 6,925 100 21,269,000 146,260,992,500 7,410 408.555 6,925 T/J 164,800 6,875 B 4,600 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,110 3,220 3,110 3,200 90 98,382,600 312,984,153,000 20,267 2,109.844 3,200 T/J 5,278,200 3,190 B 214,800 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,700 5,850 5,750 5,825 125 27,951,100 162,625,122,500 6,097 4,165.564 5,850 J 1,132,800 5,825 T/B 16,800 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,600 2,610 2,590 2,610 10 6,195,700 16,077,231,000 2,956 523.902 2,610 T/J 155,000 2,600 B 15,200 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 955 965 930 950 -5 520,949,300 491,877,929,000 40,224 172.550 950 T/J 15,461,400 945 B 1,443,100 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,850 3,900 3,800 3,850 0 105,949,700 408,346,560,000 19,401 1,505.494 3,850 T/J 1,986,200 3,840 B 1,740,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,680 4,850 4,680 4,840 160 4,093,800 19,636,191,000 2,158 22,043.084 4,840 T/J 52,300 4,830 B 100 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,510 2,650 2,490 2,630 120 13,846,200 35,609,770,000 6,447 133.474 2,630 T/J 90,700 2,620 B 54,900 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,500 9,575 9,400 9,550 50 2,598,800 24,626,825,000 3,042 354.032 9,550 T/J 7,700 9,525 B 11,900 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,370 4,440 4,310 4,390 20 8,140,800 35,728,691,000 3,565 1,818.784 4,390 T/J 200 4,380 B 23,900 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,025 7,175 7,025 7,150 125 6,066,500 43,126,575,000 3,900 1,223.917 7,150 T/J 5,000 7,125 B 9,000 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,400 7,600 7,300 7,500 100 8,021,700 59,683,867,500 3,116 386.464 7,500 T/J 101,100 7,475 B 5,600 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,695 1,725 1,680 1,695 0 14,152,900 24,095,195,000 3,762 484.286 1,700 J 48,300 1,695 T/B 217,500 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,100 1,115 1,075 1,080 -20 64,037,200 69,525,907,500 9,118 10,533.502 1,085 J 19,900 1,080 T/B 296,800 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,160 1,170 1,135 1,155 -5 15,150,700 17,405,817,000 2,919 1,853.486 1,155 T/J 144,200 1,150 B 133,900 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 650 655 615 625 -25 297,437,400 187,223,154,000 21,536 78.616 625 T/J 31,200 620 B 7,196,000 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,120 2,140 2,100 2,120 0 33,875,600 71,592,391,000 8,223 565.611 2,120 T/J 95,300 2,110 B 1,145,800 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,420 1,590 1,410 1,515 95 172,276,900 260,465,214,500 20,083 3,146.091 1,515 T/J 620,200 1,510 B 664,100 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,650 15,000 14,525 14,975 325 11,217,100 165,708,362,500 8,500 195,266.658 14,975 T/J 39,000 14,950 B 8,000 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,635 1,670 1,605 1,605 -30 55,730,700 90,354,063,000 10,905 535.000 1,610 J 130,100 1,605 T/B 1,740,400 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,355 1,420 1,355 1,400 45 64,697,900 90,506,801,500 9,035 160.000 1,400 T/J 2,400 1,395 B 163,000 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,310 2,330 2,300 2,320 10 9,129,300 21,098,683,000 5,032 2,017.391 2,320 T/J 56,400 2,310 B 108,600 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 6,750 7,275 6,750 7,150 400 72,184,000 510,994,377,500 28,816 57,305.442 7,175 J 153,800 7,150 T/B 732,200 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,730 2,740 2,690 2,710 -20 6,035,200 16,381,054,000 1,821 946.507 2,720 J 16,300 2,710 T/B 1,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,130 3,130 3,050 3,070 -60 59,116,700 181,737,604,000 10,208 1,613.369 3,080 J 38,400 3,070 T/B 58,700 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,575 7,650 7,500 7,575 0 7,137,500 54,053,555,000 3,928 7,708.433 7,600 J 349,700 7,575 T/B 144,400 29 UNTR United Tractors Tbk. CDMO1XNGQGS200C141------------ 26,150 26,875 26,150 26,500 350 2,096,600 55,712,582,500 3,528 31,547.619 26,525 J 3,500 26,500 T/B 200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,790 1,875 1,785 1,835 45 33,563,100 61,939,705,500 7,017 46,979.007 1,835 T/J 29,700 1,830 B 119,800 Total 1,809,916,600 3,741,086,744,500 294,400 27,209,300 16,747,800 Jakarta, 03 October 2025 Trading Division