List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 20 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------------ 1,650 1,705 1,650 1,695 45 71,982,100 121,244,191,500 15,241 154.091 1,700 J 2,436,000 1,695 T/B 454,300 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,070 1,100 1,075 1,090 20 8,629,500 9,394,446,500 3,138 4,343.668 1,090 T/J 969,000 1,085 B 495,800 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 8,000 8,050 7,600 7,650 -350 31,978,300 246,870,440,000 12,577 451.327 7,650 T/J 50,900 7,625 B 498,800 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,450 3,450 3,270 3,270 -180 160,783,200 533,047,221,000 45,887 2,155.997 3,280 J 141,100 3,270 T/B 963,500 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 5,625 5,925 5,625 5,925 300 29,959,700 175,197,007,500 9,153 4,237.076 5,950 J 1,390,300 5,925 T/B 13,900 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,520 2,690 2,550 2,640 120 34,752,100 92,083,494,000 10,293 529.924 2,650 J 190,900 2,640 T/B 132,100 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,025 1,035 935 965 -60 794,237,700 763,623,763,500 70,351 175.274 970 J 2,521,200 965 T/B 43,236,400 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,650 3,930 3,620 3,770 120 142,788,300 539,333,231,000 28,812 1,474.211 3,780 J 1,000 3,770 T/B 288,400 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,970 5,075 4,880 4,940 -30 6,008,900 29,743,545,500 3,942 22,498.520 4,940 T/J 400 4,930 B 500 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,420 2,430 2,390 2,420 0 6,019,500 14,517,644,000 2,262 122.817 2,420 T/J 41,400 2,410 B 122,600 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,400 9,550 9,275 9,375 -25 7,951,500 75,168,657,500 6,883 347.544 9,375 T/J 100 9,350 B 60,900 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,220 4,340 4,230 4,270 50 4,652,900 19,996,041,000 3,245 1,769.068 4,270 T/J 800 4,260 B 72,600 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,125 7,300 7,125 7,250 125 10,833,500 78,072,577,500 4,880 1,241.035 7,275 J 156,100 7,250 T/B 43,100 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,250 7,525 7,250 7,500 250 6,116,800 45,582,667,500 2,007 386.464 7,500 T/J 19,400 7,475 B 23,000 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,755 1,825 1,770 1,805 50 10,362,800 18,654,391,500 3,626 515.714 1,815 J 1,600 1,805 T/B 221,400 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,190 1,225 1,165 1,200 10 102,938,300 123,707,967,000 16,687 11,703.892 1,200 T/J 55,700 1,195 B 133,900 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,265 1,310 1,240 1,270 5 29,498,500 37,901,245,000 5,247 2,038.033 1,270 T/J 3,700 1,265 B 437,500 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 550 595 535 580 30 201,475,400 115,284,622,500 12,646 72.956 585 J 112,600 580 T/B 285,500 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,340 2,350 2,240 2,280 -60 58,329,400 133,052,297,000 11,863 608.298 2,290 J 18,500 2,280 T/B 153,600 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,345 1,380 1,330 1,370 25 36,794,700 50,030,914,500 6,706 2,844.980 1,375 J 204,400 1,370 T/B 544,100 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,050 14,775 14,250 14,425 375 10,491,400 151,851,935,000 7,307 188,094.928 14,450 J 28,700 14,425 T/B 14,500 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,620 1,700 1,625 1,695 75 35,352,000 59,393,398,000 8,532 565.000 1,695 T/J 2,381,700 1,690 B 62,700 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,270 1,310 1,275 1,305 35 30,066,400 38,919,538,000 6,442 149.143 1,310 J 1,052,400 1,305 T/B 931,200 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,210 2,270 2,200 2,270 60 10,329,300 23,193,066,000 5,197 1,973.913 2,270 T/J 41,100 2,260 B 73,300 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 6,650 7,100 6,700 6,775 125 54,061,800 370,793,980,000 19,935 54,299.912 6,800 J 18,000 6,775 T/B 111,700 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,390 2,540 2,390 2,510 120 7,243,900 18,067,140,000 2,629 876.654 2,510 T/J 18,400 2,500 B 129,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,880 2,970 2,900 2,940 60 96,029,300 282,652,743,000 14,328 1,545.051 2,950 J 1,116,700 2,940 T/B 390,800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 6,925 7,125 6,950 7,025 100 6,296,500 44,307,917,500 4,326 7,148.745 7,075 J 1,600 7,025 T/B 267,900 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 26,950 27,000 26,025 26,600 -350 3,474,200 91,951,852,500 5,556 31,666.667 26,600 T/J 68,900 26,575 B 700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,900 2,130 1,935 2,080 180 86,711,600 177,244,414,000 17,871 53,251.408 2,080 T/J 54,000 2,070 B 4,400 Total 2,096,149,500 4,480,882,349,500 367,569 13,096,600 50,168,200 Jakarta, 20 October 2025 Trading Division