List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 09 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------------ 1,850 1,880 1,705 1,730 -120 486,714,100 874,637,234,500 102,268 157.273 1,735 J 102,800 1,730 T/B 1,985,300 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,125 1,140 1,110 1,130 5 13,713,100 15,387,586,000 6,081 4,503.068 1,130 T/J 1,203,600 1,120 B 46,900 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,975 7,525 6,900 7,400 425 70,174,100 505,930,582,500 28,643 436.578 7,400 T/J 181,800 7,375 B 43,800 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,330 3,350 3,190 3,220 -110 173,139,700 564,508,441,000 41,731 2,123.030 3,230 J 64,200 3,220 T/B 1,903,900 5 ASII Astra International Tbk. CDMO1XNAQ76200C311------------ 5,725 5,925 5,750 5,925 200 27,699,300 162,315,480,000 10,346 4,237.076 5,925 T/J 2,119,500 5,900 B 700 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,590 2,740 2,580 2,690 100 36,630,600 97,336,798,000 10,259 539.960 2,690 T/J 270,100 2,680 B 110,500 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 955 985 930 945 -10 555,337,700 533,443,925,500 43,029 171.642 945 T/J 18,600 940 B 2,658,500 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 4,110 4,240 4,060 4,120 10 134,859,300 560,907,070,000 29,126 1,611.074 4,130 J 607,900 4,120 T/B 2,525,400 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,730 4,860 4,740 4,860 130 3,293,200 15,834,538,000 2,689 22,134.171 4,860 T/J 19,400 4,790 B 900 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,650 2,690 2,560 2,580 -70 9,445,900 24,544,868,000 3,460 130.937 2,590 J 100 2,580 T/B 135,300 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,200 9,325 9,075 9,100 -100 7,056,400 64,474,450,000 5,020 337.349 9,150 J 400 9,100 T/B 36,400 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,460 4,520 4,380 4,440 -20 8,090,000 35,818,601,000 5,391 1,839.500 4,440 T/J 351,500 4,430 B 8,900 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,250 7,275 7,050 7,150 -100 11,257,300 80,117,445,000 8,240 1,223.917 7,150 T/J 76,100 7,125 B 24,900 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,400 7,525 7,325 7,475 75 6,545,500 48,463,815,000 3,615 385.176 7,475 T/J 159,400 7,450 B 5,200 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,820 1,900 1,825 1,895 75 32,385,300 60,371,558,500 11,587 541.429 1,900 J 1,012,100 1,895 T/B 111,700 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,060 1,090 1,065 1,085 25 48,770,900 52,613,807,500 8,077 10,582.269 1,090 J 343,700 1,085 T/B 320,900 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,165 1,200 1,170 1,180 15 12,603,700 14,941,467,000 3,304 1,893.605 1,185 J 12,300 1,180 T/B 58,400 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 615 650 595 620 5 430,448,800 269,849,476,000 28,000 77.987 625 J 582,000 620 T/B 10,606,100 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,280 2,420 2,240 2,300 20 170,377,200 397,984,216,000 28,749 613.634 2,300 T/J 173,300 2,290 B 117,600 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,580 1,605 1,465 1,525 -55 95,503,800 147,283,847,000 13,960 3,166.857 1,525 T/J 3,569,900 1,520 B 87,200 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 15,375 15,750 14,400 14,775 -600 20,949,700 317,013,895,000 17,061 192,658.756 14,800 J 104,700 14,775 T/B 119,400 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,675 1,720 1,660 1,705 30 59,295,400 100,922,328,000 13,207 568.333 1,705 T/J 64,100 1,700 B 80,700 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,455 1,525 1,410 1,445 -10 146,966,500 217,597,380,500 18,945 165.143 1,450 J 6,600 1,445 T/B 551,500 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,270 2,360 2,280 2,340 70 33,979,600 79,284,923,000 10,246 2,034.783 2,340 T/J 346,600 2,330 B 142,500 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 7,325 7,500 6,800 7,075 -250 52,779,900 379,043,007,500 25,416 56,704.336 7,075 T/J 380,500 7,050 B 25,800 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,570 2,620 2,560 2,580 10 8,507,800 21,991,231,000 3,979 901.102 2,580 T/J 691,000 2,570 B 146,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,990 3,020 2,950 3,010 20 54,769,300 163,149,737,000 13,359 1,581.838 3,020 J 1,928,600 3,010 T/B 48,100 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,700 7,875 7,625 7,725 25 10,488,400 81,350,127,500 5,930 7,861.075 7,725 T/J 45,100 7,700 B 41,000 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 25,175 25,975 25,000 25,850 675 2,619,800 67,160,505,000 4,889 30,773.810 25,850 T/J 39,100 25,800 B 6,200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,855 1,975 1,865 1,915 60 78,749,900 151,213,641,500 17,405 49,027.138 1,920 J 126,800 1,915 T/B 13,400 Total 2,803,152,200 6,105,491,982,500 524,012 14,601,800 21,963,300 Jakarta, 09 October 2025 Trading Division