List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 08 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------------ 1,650 1,850 1,625 1,850 200 324,208,100 569,024,003,000 48,455 168.182 1,855 J 917,400 1,850 T/B 16,429,100 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,130 1,150 1,120 1,125 -5 15,336,000 17,309,726,000 7,574 4,483.143 1,130 J 15,000 1,125 T/B 365,600 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,925 7,000 6,850 6,975 50 20,411,400 141,225,060,000 7,273 411.504 6,975 T/J 335,400 6,950 B 100 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,140 3,380 3,150 3,330 190 303,472,900 995,601,490,000 56,816 2,195.556 3,340 J 1,946,800 3,330 T/B 20,169,500 5 ASII Astra International Tbk. CDMO1XNAQ76200C311------------ 5,750 5,875 5,650 5,725 -25 30,080,700 172,672,435,000 8,609 4,094.052 5,750 J 41,400 5,725 T/B 100,800 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,600 2,610 2,580 2,590 -10 10,899,000 28,232,667,000 2,612 519.887 2,600 J 411,600 2,590 T/B 8,000 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 925 960 880 955 30 690,249,900 644,516,493,000 47,273 173.458 955 T/J 7,139,600 950 B 1,065,900 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 4,140 4,230 3,970 4,110 -30 139,525,800 571,958,279,000 28,738 1,607.164 4,120 J 103,500 4,110 T/B 64,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,750 4,820 4,720 4,730 -20 1,466,500 6,959,365,000 1,393 21,542.105 4,740 J 11,600 4,730 T/B 28,200 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,620 2,650 2,560 2,650 30 3,076,500 8,047,531,000 1,309 134.490 2,650 T/J 409,600 2,640 B 200 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,200 9,375 9,150 9,200 0 3,003,600 27,675,012,500 3,132 341.057 9,200 T/J 112,700 9,175 B 300 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,250 4,570 4,300 4,460 210 25,662,300 114,598,888,000 9,993 1,847.786 4,470 J 16,200 4,460 T/B 372,900 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,225 7,300 7,225 7,250 25 7,314,000 53,008,082,500 5,814 1,241.035 7,275 J 103,700 7,250 T/B 1,500 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,400 7,600 7,225 7,400 0 5,705,900 42,176,162,500 2,988 381.312 7,425 J 41,700 7,400 T/B 9,000 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,725 1,820 1,735 1,820 95 26,559,400 47,461,241,500 10,069 520.000 1,825 J 443,600 1,820 T/B 190,700 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,060 1,070 1,050 1,060 0 42,761,000 45,255,842,500 8,046 10,338.438 1,060 T/J 33,600 1,055 B 193,800 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,175 1,190 1,150 1,165 -10 14,483,800 16,914,060,000 3,693 1,869.534 1,165 T/J 110,700 1,160 B 63,500 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 615 635 580 615 0 411,768,500 250,517,640,500 31,694 77.358 620 J 7,583,900 615 T/B 4,919,100 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,240 2,280 2,160 2,280 40 106,168,900 238,631,306,000 17,396 608.298 2,290 J 3,909,900 2,280 T/B 7,000 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,600 1,630 1,565 1,580 -20 125,498,000 200,160,433,000 15,928 3,281.072 1,580 T/J 2,897,000 1,575 B 86,000 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,150 15,400 14,225 15,375 225 18,023,700 269,870,260,000 11,570 200,482.462 15,375 T/J 3,300 15,350 B 10,900 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,625 1,690 1,610 1,675 50 47,934,000 79,476,760,500 11,372 558.333 1,675 T/J 290,100 1,670 B 153,500 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,455 1,490 1,380 1,455 0 102,640,800 147,375,127,000 12,652 166.286 1,460 J 1,039,600 1,455 T/B 35,600 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,270 2,280 2,230 2,270 0 16,846,500 37,949,132,000 8,549 1,973.913 2,280 J 139,900 2,270 T/B 17,400 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 7,275 7,425 6,750 7,325 50 63,677,700 455,148,927,500 23,357 58,708.023 7,325 T/J 14,900 7,300 B 100,900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,610 2,650 2,550 2,570 -40 6,989,200 18,113,669,000 4,137 897.610 2,580 J 37,400 2,570 T/B 24,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,010 3,040 2,940 2,990 -20 66,090,700 196,870,703,000 15,812 1,571.327 2,990 T/J 519,300 2,980 B 389,800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,700 7,825 7,575 7,700 0 10,712,700 82,352,542,500 6,407 7,835.635 7,700 T/J 370,600 7,675 B 31,000 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 25,600 25,225 24,725 25,175 -425 2,331,800 58,354,927,500 4,304 29,970.238 25,175 T/J 11,600 25,150 B 200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,830 1,880 1,825 1,855 25 15,182,700 28,037,899,500 3,670 47,491.039 1,855 T/J 436,400 1,850 B 44,500 Total 2,658,082,000 5,565,495,666,500 420,635 29,448,000 44,884,300 Jakarta, 08 October 2025 Trading Division