List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 14 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------------ 1,725 1,770 1,685 1,705 -20 142,592,200 246,320,125,500 25,600 155.000 1,705 T/J 592,400 1,700 B 1,280,900 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,090 1,105 1,065 1,075 -15 31,616,400 34,293,886,500 8,161 4,283.893 1,080 J 71,100 1,075 T/B 163,700 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,450 7,750 7,075 7,350 -100 36,120,700 270,930,435,000 13,817 433.628 7,375 J 25,000 7,350 T/B 176,100 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,370 3,500 3,230 3,350 -20 322,584,900 1,096,153,595,000 58,855 2,208.743 3,350 T/J 1,600,600 3,340 B 764,400 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,800 6,025 5,800 5,825 25 53,099,200 314,627,685,000 12,376 4,165.564 5,825 T/J 41,300 5,800 B 418,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,580 2,600 2,540 2,560 -20 17,570,000 45,135,631,000 5,932 513.865 2,560 T/J 2,173,700 2,550 B 20,600 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,075 1,190 980 1,090 15 1,549,474,900 1,719,719,509,000 134,814 197.978 1,095 J 76,100 1,090 T/B 271,900 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 4,210 4,230 3,680 3,940 -270 247,359,600 989,524,143,000 54,963 1,540.687 3,940 T/J 16,400 3,930 B 172,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,700 4,810 4,660 4,660 -40 3,374,800 15,924,486,000 1,712 21,223.300 4,700 J 200 4,660 T/B 55,200 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,600 2,620 2,520 2,540 -60 5,736,600 14,627,898,000 2,185 128.907 2,550 J 34,100 2,540 T/B 300 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 8,800 8,900 8,475 8,475 -325 10,863,700 93,532,385,000 12,474 314.180 8,475 T/J 24,600 8,450 B 119,900 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,540 4,680 4,250 4,270 -270 19,464,600 86,097,444,000 9,087 1,769.068 4,280 J 9,500 4,270 T/B 211,600 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,200 7,250 7,050 7,050 -150 4,105,000 29,088,960,000 2,784 1,206.799 7,075 J 2,500 7,050 T/B 12,500 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,550 7,600 7,300 7,350 -200 9,590,900 71,122,912,500 4,188 378.735 7,375 J 10,900 7,350 T/B 256,800 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,820 1,845 1,750 1,755 -65 18,417,300 32,803,598,500 6,113 501.429 1,760 J 500 1,755 T/B 109,700 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,085 1,110 1,055 1,055 -30 55,476,800 59,547,544,500 8,937 10,289.671 1,060 J 222,500 1,055 T/B 1,532,900 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,180 1,195 1,150 1,160 -20 17,910,300 20,968,150,500 2,745 1,861.510 1,160 T/J 482,300 1,155 B 181,300 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 615 660 525 585 -30 672,403,600 407,308,126,500 37,991 73.585 590 J 153,100 585 T/B 2,092,400 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,370 2,440 2,240 2,350 -20 123,643,100 293,827,023,000 22,134 626.974 2,350 T/J 524,400 2,340 B 278,400 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,535 1,560 1,450 1,500 -35 63,304,400 96,126,863,500 8,011 3,114.941 1,500 T/J 1,731,000 1,495 B 45,500 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,600 14,500 13,600 14,000 400 21,119,600 297,965,875,000 14,544 182,553.136 14,000 T/J 204,200 13,975 B 5,600 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,670 1,695 1,650 1,660 -10 22,887,400 38,230,760,500 6,035 553.333 1,665 J 120,900 1,660 T/B 100 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,460 1,465 1,330 1,360 -100 108,663,500 151,458,364,000 19,741 155.429 1,365 J 44,900 1,360 T/B 266,900 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,340 2,360 2,280 2,300 -40 14,060,200 32,442,091,000 7,975 2,000.000 2,300 T/J 87,000 2,290 B 545,400 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 7,050 7,325 6,000 6,700 -350 122,726,000 820,527,865,000 39,198 53,698.806 6,725 J 85,500 6,700 T/B 3,029,800 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,540 2,550 2,470 2,470 -70 11,687,300 29,248,657,000 4,832 862.683 2,480 J 5,100 2,470 T/B 624,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,020 3,070 2,960 2,960 -60 38,518,800 115,558,627,000 10,909 1,555.561 2,970 J 10,100 2,960 T/B 412,800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 8,050 8,125 7,250 7,475 -575 25,380,200 195,887,372,500 13,231 7,606.671 7,500 J 6,800 7,475 T/B 59,200 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 26,000 26,225 25,500 25,525 -475 1,736,400 44,609,745,000 3,282 30,386.905 25,550 J 2,100 25,525 T/B 18,200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,850 1,870 1,800 1,800 -50 26,179,800 47,603,687,500 5,106 46,082.949 1,800 T/J 400 1,795 B 1,537,100 Total 3,797,668,200 7,711,213,446,500 557,732 8,359,200 14,664,300 Jakarta, 14 October 2025 Trading Division