List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 07 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------------ 1,655 1,665 1,635 1,650 -5 91,088,500 150,199,564,500 22,583 150.000 1,650 T/J 653,100 1,645 B 600,800 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,115 1,145 1,115 1,130 15 26,040,700 29,380,828,500 6,277 4,503.068 1,130 T/J 558,400 1,125 B 13,200 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,925 7,025 6,850 6,925 0 24,912,700 173,124,365,000 8,607 408.555 6,950 J 153,400 6,925 T/B 55,900 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,190 3,250 3,130 3,140 -50 114,789,800 365,930,775,000 28,182 2,070.284 3,150 J 621,900 3,140 T/B 3,104,900 5 ASII Astra International Tbk. CDMO1XNAQ76200C311------------ 5,825 6,050 5,725 5,750 -75 43,328,700 254,307,235,000 10,361 4,111.930 5,775 J 202,700 5,750 T/B 2,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,610 2,620 2,590 2,600 -10 10,228,400 26,643,167,000 4,173 521.894 2,610 J 169,600 2,600 T/B 225,000 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 980 1,000 905 925 -55 745,593,900 709,734,843,500 64,370 168.009 925 T/J 1,605,200 920 B 2,387,900 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 4,000 4,170 3,960 4,140 140 236,926,700 967,317,268,000 47,038 1,618.895 4,150 J 993,500 4,140 T/B 443,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,760 4,850 4,750 4,750 -10 2,192,500 10,538,262,000 1,828 21,633.192 4,800 J 1,100 4,750 T/B 101,800 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,630 2,640 2,600 2,620 -10 4,994,700 13,093,429,000 2,154 132.967 2,630 J 15,800 2,620 T/B 28,300 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,500 9,475 9,200 9,200 -300 4,053,100 37,625,917,500 4,746 341.057 9,225 J 7,600 9,200 T/B 10,900 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,350 4,390 4,250 4,250 -100 5,341,300 23,110,304,000 3,889 1,760.782 4,250 T/J 181,200 4,240 B 53,900 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,100 7,250 7,100 7,225 125 7,673,100 55,386,502,500 5,428 1,236.755 7,250 J 56,300 7,225 T/B 200,000 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,525 7,675 7,375 7,400 -125 8,034,500 60,056,280,000 3,521 381.312 7,450 J 14,700 7,400 T/B 115,000 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,645 1,735 1,650 1,725 80 23,312,700 39,492,555,000 7,112 492.857 1,725 T/J 31,000 1,720 B 62,100 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,070 1,095 1,060 1,060 -10 77,283,300 82,836,819,000 10,467 10,338.438 1,060 T/J 245,400 1,055 B 1,694,300 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,175 1,210 1,170 1,175 0 19,111,500 22,830,988,500 4,487 1,885.581 1,180 J 119,800 1,175 T/B 41,300 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 615 665 590 615 0 636,512,300 399,682,759,500 37,351 77.358 620 J 1,754,700 615 T/B 1,403,000 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,130 2,260 2,130 2,240 110 119,499,000 264,373,853,000 18,729 597.627 2,240 T/J 245,800 2,230 B 245,900 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,515 1,750 1,525 1,600 85 323,061,800 530,614,981,000 36,192 3,322.604 1,600 T/J 22,448,600 1,595 B 604,500 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,750 15,950 15,075 15,150 -600 13,572,800 207,654,902,500 12,054 197,548.572 15,175 J 6,100 15,150 T/B 1,098,000 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,635 1,650 1,620 1,625 -10 35,251,000 57,523,646,000 8,103 541.667 1,630 J 121,500 1,625 T/B 121,700 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,455 1,500 1,445 1,455 0 104,362,500 152,917,944,000 14,525 166.286 1,460 J 124,800 1,455 T/B 163,500 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,310 2,310 2,270 2,270 -40 16,627,300 37,995,469,000 10,914 1,973.913 2,280 J 168,400 2,270 T/B 1,006,300 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 7,150 7,650 7,200 7,275 125 130,531,200 968,875,962,500 39,347 58,307.285 7,300 J 86,300 7,275 T/B 505,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,710 2,720 2,590 2,610 -100 12,309,300 32,461,609,000 4,429 911.580 2,620 J 124,600 2,610 T/B 9,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,010 3,050 3,000 3,010 0 30,353,000 91,582,521,000 8,804 1,581.838 3,010 T/J 9,300 3,000 B 1,052,900 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,850 8,000 7,700 7,700 -150 24,632,000 193,986,582,500 12,242 7,835.635 7,725 J 293,200 7,700 T/B 892,200 29 UNTR United Tractors Tbk. CDMO1XNGQGS200C141------------ 26,400 26,300 25,500 25,600 -800 4,114,100 105,963,822,500 7,239 30,476.190 25,625 J 6,600 25,600 T/B 68,900 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,860 1,885 1,810 1,830 -30 27,722,000 50,862,738,500 5,098 46,850.998 1,830 T/J 12,400 1,825 B 44,200 Total 2,923,454,400 6,116,105,895,000 450,250 31,033,000 16,356,400 Jakarta, 07 October 2025 Trading Division