List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 21 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------------ 1,695 1,835 1,695 1,805 110 283,345,400 505,207,770,000 43,478 164.091 1,810 J 4,606,900 1,805 T/B 2,522,800 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,090 1,140 1,090 1,130 40 35,361,500 39,546,148,500 10,349 4,503.068 1,130 T/J 9,700 1,125 B 219,600 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,650 7,825 7,500 7,675 25 22,171,400 170,278,672,500 10,113 452.802 7,675 T/J 53,400 7,600 B 1,100 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,270 3,350 3,270 3,290 20 96,567,900 319,878,033,000 25,171 2,169.183 3,290 T/J 804,300 3,280 B 642,900 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 5,925 6,050 5,900 6,000 75 46,181,700 276,468,115,000 9,713 4,290.710 6,025 J 120,900 6,000 T/B 67,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,640 2,700 2,650 2,670 30 24,175,700 64,551,296,000 6,030 535.945 2,670 T/J 1,032,600 2,660 B 21,200 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 965 1,010 955 960 -5 454,613,200 446,003,401,500 43,119 174.366 965 J 698,100 960 T/B 8,231,400 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,770 3,860 3,750 3,790 20 70,087,600 266,331,730,000 17,580 1,482.032 3,790 T/J 1,101,200 3,780 B 17,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,940 4,990 4,850 4,890 -50 4,330,400 21,216,767,000 3,562 22,270.802 4,900 J 3,600 4,890 T/B 36,200 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,420 2,500 2,420 2,500 80 6,710,900 16,592,213,000 2,157 126.877 2,500 T/J 25,800 2,490 B 1,300 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,375 9,500 9,225 9,275 -100 3,346,700 31,160,517,500 3,852 343.837 9,300 J 8,700 9,275 T/B 3,100 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,270 4,420 4,270 4,320 50 4,880,100 21,166,383,000 2,763 1,789.783 4,340 J 3,900 4,320 T/B 8,800 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,250 7,325 7,175 7,275 25 4,968,000 36,028,797,500 3,725 1,245.314 7,275 T/J 10,400 7,250 B 10,300 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,500 7,550 7,425 7,450 -50 2,887,700 21,575,220,000 1,435 383.888 7,475 J 25,200 7,450 T/B 129,800 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,805 1,920 1,810 1,920 115 28,596,300 53,950,960,500 7,155 548.571 1,925 J 176,500 1,920 T/B 311,800 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,200 1,230 1,190 1,220 20 61,675,400 74,340,305,000 8,965 11,898.956 1,220 T/J 736,700 1,215 B 10,000 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,270 1,290 1,230 1,240 -30 19,716,400 24,675,231,000 3,880 1,989.890 1,240 T/J 28,600 1,235 B 101,200 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 580 610 585 605 25 161,661,100 96,573,714,500 10,116 76.101 605 T/J 116,800 600 B 724,300 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,280 2,430 2,320 2,370 90 66,054,900 157,688,239,000 13,554 632.310 2,370 T/J 3,300 2,360 B 254,100 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,370 1,410 1,365 1,400 30 32,949,200 45,815,919,500 5,292 2,907.279 1,405 J 75,700 1,400 T/B 166,400 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,425 14,425 14,150 14,350 -75 6,298,900 89,821,890,000 4,087 187,116.964 14,375 J 152,500 14,350 T/B 48,200 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,695 1,730 1,680 1,710 15 41,770,900 71,390,234,500 8,322 570.000 1,710 T/J 86,800 1,705 B 310,800 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,305 1,350 1,300 1,335 30 46,905,900 62,270,649,500 8,508 152.571 1,335 T/J 49,700 1,330 B 405,100 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,270 2,340 2,270 2,340 70 16,072,500 37,171,507,000 6,107 2,034.783 2,340 T/J 624,400 2,330 B 558,200 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 6,775 7,100 6,775 6,875 100 45,997,300 319,964,430,000 15,971 55,101.387 6,900 J 50,700 6,875 T/B 210,900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,510 2,610 2,500 2,570 60 6,144,800 15,719,908,000 2,581 897.610 2,580 J 23,100 2,570 T/B 34,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 2,940 3,290 2,970 3,280 340 223,104,600 708,567,020,000 42,268 1,723.730 3,290 J 2,223,900 3,280 T/B 1,200 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,025 7,175 7,050 7,175 150 5,941,900 42,368,857,500 4,037 7,301.387 7,175 T/J 160,500 7,150 B 100 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 26,600 26,975 26,475 26,950 350 4,098,600 109,954,225,000 6,238 32,083.333 26,975 J 71,200 26,950 T/B 600 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,080 2,110 2,020 2,050 -30 29,597,600 60,759,882,000 6,381 52,483.359 2,060 J 183,600 2,050 T/B 524,500 Total 1,856,214,500 4,207,038,037,500 336,509 13,268,700 15,575,200 Jakarta, 21 October 2025 Trading Division