List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 06 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------------ 1,660 1,690 1,650 1,655 -5 65,170,200 108,406,467,000 16,571 150.455 1,660 J 21,700 1,655 T/B 1,725,700 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,135 1,145 1,115 1,115 -20 19,125,000 21,543,119,500 4,627 4,443.293 1,125 J 246,500 1,115 T/B 1,396,400 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,925 7,050 6,875 6,925 0 22,995,100 160,148,055,000 7,835 408.555 6,925 T/J 59,800 6,900 B 246,600 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,200 3,300 3,180 3,190 -10 111,584,900 358,901,870,000 29,356 2,103.250 3,200 J 482,500 3,190 T/B 877,300 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,825 5,925 5,800 5,825 0 21,815,800 127,525,032,500 6,668 4,165.564 5,825 T/J 12,500 5,800 B 473,100 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,610 2,620 2,590 2,610 0 8,687,700 22,606,840,000 4,463 523.902 2,610 T/J 390,300 2,600 B 151,500 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 950 1,025 960 980 30 728,387,900 720,385,740,000 56,770 177.999 985 J 2,264,500 980 T/B 5,130,400 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,850 4,100 3,820 4,000 150 200,918,500 799,660,120,000 43,556 1,564.150 4,000 T/J 123,300 3,990 B 1,198,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,840 4,850 4,740 4,760 -80 2,513,400 12,014,425,000 2,483 21,678.736 4,780 J 17,600 4,760 T/B 29,400 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,630 2,660 2,590 2,630 0 3,868,100 10,143,603,000 2,009 133.474 2,630 T/J 10,100 2,620 B 400 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,550 9,550 9,400 9,500 -50 2,234,600 21,129,922,500 2,468 352.178 9,500 T/J 15,200 9,450 B 1,100 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,390 4,490 4,300 4,350 -40 8,743,800 38,343,720,000 5,241 1,802.212 4,360 J 5,900 4,350 T/B 274,900 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,150 7,200 7,025 7,100 -50 5,279,700 37,544,710,000 2,705 1,215.358 7,125 J 79,300 7,100 T/B 208,700 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,500 7,675 7,500 7,525 25 6,531,500 49,532,040,000 2,746 387.753 7,550 J 26,400 7,525 T/B 28,800 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,695 1,700 1,615 1,645 -50 18,213,900 29,889,881,500 6,114 470.000 1,650 J 15,300 1,645 T/B 4,300 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,080 1,095 1,055 1,070 -10 89,653,700 95,529,868,000 12,806 10,435.970 1,070 T/J 496,100 1,065 B 74,500 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,155 1,200 1,150 1,175 20 23,872,000 28,103,631,500 4,117 1,885.581 1,175 T/J 17,800 1,170 B 594,900 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 625 635 610 615 -10 213,934,700 132,442,921,000 16,802 77.358 620 J 2,925,500 615 T/B 519,700 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,120 2,200 2,100 2,130 10 51,199,600 109,012,961,000 11,677 568.279 2,140 J 767,600 2,130 T/B 1,224,400 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,515 1,570 1,510 1,515 0 121,098,200 186,729,105,000 14,880 3,146.091 1,520 J 1,000 1,515 T/B 1,046,500 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,975 16,100 15,050 15,750 775 25,970,100 405,220,580,000 21,626 205,372.278 15,750 T/J 326,200 15,725 B 6,100 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,605 1,640 1,610 1,635 30 39,941,800 65,059,222,500 8,637 545.000 1,640 J 285,400 1,630 B 71,800 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,400 1,545 1,430 1,455 55 307,888,000 456,968,636,500 39,602 166.286 1,455 T/J 46,700 1,450 B 319,100 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,320 2,340 2,300 2,310 -10 11,177,700 25,791,212,000 7,662 2,008.696 2,320 J 1,170,500 2,310 T/B 14,100 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 7,150 0 0 7,150 0 0 0 0 57,305.442 0 J 0 0 B 0 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,710 2,740 2,700 2,710 0 4,134,200 11,222,251,000 2,292 946.507 2,720 J 400 2,710 T/B 118,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,070 3,090 2,960 3,010 -60 59,707,600 179,458,432,000 14,865 1,581.838 3,020 J 608,300 3,010 T/B 283,200 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,575 8,000 7,625 7,850 275 27,973,500 218,887,517,500 11,459 7,988.277 7,875 J 510,400 7,850 T/B 129,900 29 UNTR United Tractors Tbk. CDMO1XNGQGS200C141------------ 26,500 26,525 26,200 26,400 -100 1,812,400 47,641,107,500 2,833 31,428.571 26,425 J 1,200 26,350 B 200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,835 1,890 1,820 1,860 25 22,207,000 41,141,472,500 5,459 47,619.048 1,860 T/J 302,400 1,850 B 13,600 Total 2,226,640,600 4,520,984,464,000 368,329 11,230,400 16,162,700 Jakarta, 06 October 2025 Trading Division