List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 17 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------------ 1,675 1,690 1,650 1,650 -25 79,119,300 131,624,755,500 15,587 150.000 1,655 J 78,400 1,650 T/B 10,238,400 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,085 1,090 1,065 1,070 -15 10,922,600 11,738,858,500 3,153 4,263.967 1,075 J 125,900 1,070 T/B 194,200 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,925 8,500 7,800 8,000 75 53,903,700 439,961,972,500 21,020 471.976 8,025 J 5,700 8,000 T/B 3,700 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,430 3,530 3,370 3,450 20 216,427,700 750,407,228,000 39,655 2,274.675 3,460 J 898,200 3,450 T/B 425,900 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 5,750 5,800 5,575 5,625 -125 31,793,700 180,534,525,000 9,627 4,022.541 5,650 J 52,500 5,625 T/B 57,000 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,520 2,580 2,500 2,520 0 9,718,200 24,588,741,000 3,923 505.836 2,520 T/J 5,700 2,510 B 100,900 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,060 1,110 1,005 1,025 -35 625,944,200 664,392,696,500 52,928 186.172 1,025 T/J 95,000 1,020 B 3,695,100 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,930 3,930 3,510 3,650 -280 181,325,500 669,911,092,000 35,016 1,427.287 3,650 T/J 211,200 3,600 B 2,048,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,860 5,000 4,880 4,970 110 8,683,700 43,011,413,000 4,233 22,635.151 4,970 T/J 12,500 4,950 B 6,600 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,510 2,490 2,380 2,420 -90 6,089,100 14,661,280,000 2,993 122.817 2,420 T/J 173,200 2,410 B 8,700 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,250 9,400 9,025 9,400 150 8,398,300 77,556,575,000 7,438 348.471 9,400 T/J 183,500 9,350 B 1,100 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,430 4,440 4,160 4,220 -210 9,791,900 41,861,698,000 6,018 1,748.353 4,220 T/J 55,800 4,210 B 15,100 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,075 7,200 7,075 7,125 50 6,505,800 46,396,235,000 3,584 1,219.637 7,125 T/J 46,800 7,100 B 3,000 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,400 7,425 7,225 7,250 -150 6,017,600 43,898,852,500 3,014 373.582 7,250 T/J 298,600 7,225 B 137,000 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,835 1,845 1,755 1,755 -80 11,062,000 19,621,899,000 5,062 501.429 1,760 J 56,500 1,755 T/B 239,000 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,190 1,190 1,140 1,190 0 92,124,900 107,832,184,000 13,356 11,606.359 1,190 T/J 1,719,700 1,180 B 4,200 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,250 1,290 1,235 1,265 15 55,258,200 69,694,044,500 13,566 2,030.009 1,265 T/J 23,300 1,260 B 2,100 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 595 595 530 550 -45 297,479,900 166,567,208,000 22,299 69.182 550 T/J 906,300 545 B 1,579,200 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,400 2,450 2,320 2,340 -60 109,521,900 262,548,757,000 17,805 624.306 2,340 T/J 13,900 2,330 B 2,056,000 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,400 1,400 1,320 1,345 -55 42,611,600 57,852,182,500 6,580 2,793.064 1,345 T/J 775,300 1,340 B 123,300 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,150 14,150 13,900 14,050 -100 6,344,000 88,801,350,000 4,932 183,205.111 14,075 J 9,000 14,025 B 13,100 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,625 1,625 1,605 1,620 -5 26,239,900 42,331,128,000 5,392 540.000 1,625 J 460,400 1,620 T/B 15,000 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,325 1,335 1,210 1,270 -55 130,458,700 165,633,152,000 12,914 145.143 1,275 J 154,500 1,270 T/B 174,000 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,210 2,220 2,170 2,210 0 13,410,100 29,364,711,000 6,711 1,921.739 2,210 T/J 110,200 2,200 B 82,300 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 7,000 7,100 6,575 6,650 -350 80,748,000 547,330,812,500 23,259 53,298.068 6,675 J 11,000 6,650 T/B 180,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,420 2,430 2,380 2,390 -30 5,295,800 12,697,858,000 2,814 834.742 2,400 J 17,900 2,390 T/B 475,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,950 2,960 2,850 2,880 -70 82,482,200 238,720,218,000 15,010 1,513.519 2,890 J 15,500 2,880 T/B 2,823,000 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,150 7,200 6,825 6,925 -225 10,986,500 76,564,417,500 7,304 7,046.983 6,950 J 16,600 6,925 T/B 170,800 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 25,975 27,200 25,975 26,950 975 7,298,900 195,811,057,500 10,061 32,083.333 26,950 T/J 28,200 26,925 B 500 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,985 1,995 1,885 1,900 -85 51,732,500 99,729,932,000 10,696 48,643.113 1,905 J 20,400 1,900 T/B 81,500 Total 2,277,696,400 5,321,646,834,000 385,950 6,581,700 24,954,400 Jakarta, 17 October 2025 Trading Division