List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 15 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------------ 1,705 1,715 1,655 1,680 -25 84,255,400 141,217,206,000 22,878 152.727 1,680 T/J 67,400 1,675 B 335,800 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,075 1,100 1,065 1,065 -10 101,285,100 108,281,188,500 6,284 4,244.042 1,075 J 2,500 1,065 T/B 9,045,700 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,350 7,550 7,100 7,250 -100 23,203,700 169,689,557,500 8,121 427.729 7,300 J 3,800 7,250 T/B 101,700 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,350 3,460 3,310 3,400 50 198,843,300 674,041,901,000 31,342 2,241.709 3,410 J 1,093,200 3,390 B 418,200 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 5,825 5,950 5,750 5,775 -50 96,604,500 559,051,442,500 9,694 4,129.808 5,800 J 13,100 5,775 T/B 409,200 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,560 2,580 2,490 2,500 -60 17,943,800 45,097,886,000 7,016 501.822 2,510 J 120,100 2,500 T/B 198,500 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,090 1,160 1,010 1,060 -30 798,548,800 847,663,645,000 70,976 192.529 1,060 T/J 1,776,800 1,055 B 129,100 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,940 4,020 3,710 3,890 -50 197,241,000 758,596,002,000 33,770 1,521.136 3,900 J 76,700 3,890 T/B 4,968,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,660 4,860 4,640 4,640 -20 9,998,000 47,213,571,000 4,990 21,132.213 4,780 J 100 4,640 T/B 745,400 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,540 2,540 2,440 2,470 -70 12,281,900 30,434,203,000 5,085 125.354 2,480 J 700 2,470 T/B 73,000 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 8,475 8,750 8,425 8,675 200 9,029,700 77,271,987,500 5,789 321.594 8,700 J 1,000 8,675 T/B 26,000 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,270 4,470 4,210 4,460 190 15,164,400 66,520,728,000 6,454 1,847.786 4,460 T/J 84,900 4,450 B 10,100 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,050 7,100 6,875 6,900 -150 8,979,000 62,265,322,500 7,832 1,181.123 6,925 J 7,500 6,900 T/B 181,200 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,350 7,450 7,225 7,450 100 7,296,400 53,531,847,500 3,058 383.888 7,450 T/J 424,800 7,350 B 100 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,755 1,925 1,765 1,925 170 73,032,800 138,684,104,500 6,007 550.000 1,925 T/J 620,300 1,900 B 1,800 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,055 1,090 1,055 1,085 30 100,033,400 108,083,072,000 8,948 10,582.269 1,085 T/J 167,300 1,080 B 45,600 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,160 1,170 1,140 1,150 -10 20,718,000 23,866,743,000 2,324 1,845.463 1,155 J 100 1,145 B 986,600 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 585 615 575 610 25 311,596,600 185,991,960,500 17,169 76.730 610 T/J 10,840,500 605 B 70,500 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,350 2,430 2,310 2,350 0 71,020,400 168,173,123,000 12,889 626.974 2,350 T/J 161,100 2,340 B 136,500 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,500 1,495 1,365 1,395 -105 106,839,600 149,819,887,000 12,648 2,896.895 1,395 T/J 1,407,400 1,390 B 57,100 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,000 14,350 13,825 14,075 75 9,047,900 126,980,772,500 5,959 183,531.099 14,100 J 40,900 14,075 T/B 34,900 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,660 1,660 1,610 1,615 -45 43,721,900 70,818,467,000 8,465 538.333 1,620 J 99,200 1,615 T/B 106,000 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,360 1,375 1,320 1,330 -30 49,620,800 66,329,734,000 10,198 152.000 1,335 J 43,500 1,330 T/B 342,400 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,300 2,310 2,170 2,170 -130 31,527,000 69,647,588,000 11,924 1,886.957 2,270 J 15,700 2,170 T/B 6,356,500 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 6,700 7,075 6,350 6,700 0 73,494,000 496,183,947,500 25,982 53,698.806 6,775 J 12,000 6,700 T/B 1,818,200 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,470 2,560 2,420 2,560 90 13,771,900 34,576,696,000 3,390 894.117 2,560 T/J 32,800 2,490 B 100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,960 3,090 2,950 3,080 120 67,503,700 205,576,273,000 11,912 1,618.625 3,080 T/J 2,096,500 3,070 B 566,400 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,475 7,600 7,175 7,175 -300 17,044,400 124,515,892,500 8,491 7,301.387 7,225 J 1,000 7,175 T/B 460,000 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 25,525 26,000 25,525 25,950 425 2,045,800 52,916,832,500 3,320 30,892.857 25,950 T/J 122,600 25,800 B 200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,800 1,855 1,810 1,835 35 23,439,100 42,878,405,500 4,620 46,979.007 1,840 J 66,200 1,835 T/B 412,500 Total 2,595,132,300 5,705,919,986,500 377,535 19,399,700 28,037,900 Jakarta, 15 October 2025 Trading Division