List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 16 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------------ 1,680 1,695 1,670 1,675 -5 43,126,000 72,386,117,500 12,701 152.273 1,680 J 313,900 1,675 T/B 466,800 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,065 1,110 1,070 1,085 20 30,891,200 33,798,529,500 5,625 4,323.743 1,090 J 7,700 1,085 T/B 5,400 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,250 7,925 7,300 7,925 675 38,683,300 297,402,615,000 14,162 467.552 7,925 T/J 1,017,600 7,900 B 69,800 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,400 3,540 3,400 3,430 30 256,647,500 888,999,517,000 50,601 2,261.489 3,440 J 461,100 3,430 T/B 246,000 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 5,775 5,850 5,750 5,750 -25 15,044,500 87,164,827,500 5,174 4,111.930 5,775 J 2,300 5,750 T/B 9,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,500 2,570 2,500 2,520 20 13,167,700 33,377,259,000 3,168 505.836 2,530 J 20,600 2,520 T/B 50,000 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,060 1,095 1,050 1,060 0 397,124,100 425,916,410,000 35,763 192.529 1,065 J 1,605,000 1,060 T/B 4,914,800 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,890 4,070 3,900 3,930 40 103,909,800 412,705,040,000 19,982 1,536.777 3,950 J 196,600 3,930 T/B 1,592,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,640 4,900 4,700 4,860 220 4,627,800 22,435,490,000 2,997 22,134.171 4,860 T/J 51,600 4,850 B 1,000 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,470 2,520 2,460 2,510 40 3,315,800 8,278,143,000 1,557 127.384 2,510 T/J 78,900 2,490 B 5,000 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 8,675 9,300 8,650 9,250 575 10,168,600 91,649,587,500 7,570 342.910 9,250 T/J 30,900 9,225 B 101,000 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,460 4,480 4,350 4,430 -30 5,417,600 23,890,635,000 3,900 1,835.357 4,430 T/J 30,500 4,420 B 700 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 6,900 7,225 6,850 7,075 175 13,547,200 95,838,362,500 7,331 1,211.079 7,100 J 22,500 7,075 T/B 118,700 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,450 7,475 7,325 7,400 -50 4,309,600 31,934,862,500 2,404 381.312 7,425 J 107,800 7,400 T/B 251,300 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,925 1,900 1,830 1,835 -90 15,922,100 29,612,526,500 5,936 524.286 1,840 J 16,400 1,835 T/B 267,600 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,085 1,190 1,095 1,190 105 144,767,000 167,590,795,500 16,382 11,606.359 1,190 T/J 870,000 1,185 B 41,200 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,150 1,265 1,155 1,250 100 76,109,200 94,045,724,000 10,003 2,005.938 1,250 T/J 521,100 1,245 B 140,400 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 610 625 595 595 -15 209,847,800 126,894,303,500 13,541 74.843 600 J 1,188,500 595 T/B 2,739,600 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,350 2,420 2,340 2,400 50 54,040,300 128,988,295,000 9,588 640.314 2,400 T/J 1,761,200 2,390 B 145,600 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,395 1,415 1,365 1,400 5 40,440,900 56,214,525,500 6,596 2,907.279 1,400 T/J 184,000 1,395 B 43,100 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,075 14,175 13,975 14,150 75 4,350,400 61,162,107,500 3,527 184,509.062 14,150 T/J 277,600 14,125 B 4,600 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,615 1,630 1,610 1,625 10 19,285,600 31,252,815,500 3,753 541.667 1,630 J 680,500 1,625 T/B 103,100 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,330 1,360 1,325 1,325 -5 39,300,800 52,568,274,000 7,777 151.429 1,330 J 70,700 1,325 T/B 973,400 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,170 2,250 2,210 2,210 40 13,972,300 31,047,133,000 6,986 1,921.739 2,220 J 138,100 2,210 T/B 495,700 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 6,700 7,150 6,825 7,000 300 53,577,100 376,703,397,500 17,802 56,103.230 7,025 J 101,200 7,000 T/B 1,649,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,560 2,570 2,420 2,420 -140 12,898,500 31,682,931,000 5,575 845.220 2,430 J 200 2,420 T/B 1,031,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,080 3,020 2,900 2,950 -130 103,687,000 306,465,266,000 23,028 1,550.306 2,950 T/J 101,400 2,940 B 2,100 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,175 7,275 7,150 7,150 -25 8,230,000 59,274,682,500 6,236 7,275.947 7,175 J 2,800 7,150 T/B 71,600 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 25,950 26,100 25,825 25,975 25 1,187,600 30,808,915,000 2,062 30,922.619 25,975 T/J 73,900 25,850 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,835 2,020 1,860 1,985 150 80,433,300 158,267,646,000 19,711 50,819.252 1,985 T/J 40,700 1,980 B 156,400 Total 1,818,030,600 4,268,356,734,000 331,438 9,975,300 15,697,800 Jakarta, 16 October 2025 Trading Division