List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 22 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------------ 1,805 1,820 1,755 1,775 -30 120,500,800 214,929,116,500 23,006 161.364 1,775 T/J 508,800 1,770 B 278,400 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,130 1,145 1,095 1,095 -35 21,046,600 23,296,396,500 5,921 4,363.593 1,100 J 14,800 1,095 T/B 676,700 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,675 7,575 7,250 7,400 -275 22,906,500 169,906,385,000 9,796 436.578 7,425 J 44,900 7,400 T/B 14,500 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,290 3,230 3,120 3,170 -120 114,865,300 364,835,138,000 38,965 2,090.064 3,180 J 1,240,900 3,170 T/B 664,300 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 6,000 6,300 6,000 6,175 175 98,615,300 612,126,182,500 17,280 4,415.856 6,175 T/J 22,600 6,150 B 264,000 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,670 2,720 2,610 2,620 -50 20,801,200 55,309,180,000 6,494 525.909 2,630 J 6,400 2,620 T/B 441,100 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 960 935 875 910 -50 677,058,200 616,685,354,500 55,161 165.284 915 J 1,544,000 910 T/B 6,210,900 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,790 3,840 3,680 3,750 -40 69,891,200 263,940,750,000 16,382 1,466.390 3,760 J 4,500 3,750 T/B 500,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,890 5,225 4,820 5,175 285 15,199,500 77,664,574,000 6,741 23,568.794 5,200 J 204,800 5,175 T/B 10,400 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,500 2,510 2,410 2,420 -80 6,978,200 17,066,356,000 2,313 122.817 2,430 J 3,600 2,420 T/B 115,700 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 9,275 9,325 8,900 8,900 -375 7,695,400 69,568,927,500 7,207 329.935 8,925 J 300 8,900 T/B 188,700 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,320 4,320 4,200 4,200 -120 5,547,500 23,563,064,000 4,245 1,740.067 4,210 J 4,100 4,200 T/B 247,300 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,275 7,375 7,175 7,175 -100 8,148,100 59,195,192,500 6,220 1,228.196 7,225 J 200 7,175 T/B 129,600 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,450 7,650 7,475 7,550 100 4,998,100 37,749,290,000 2,049 389.041 7,550 T/J 179,200 7,525 B 68,700 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,920 1,930 1,855 1,855 -65 15,816,200 29,943,032,000 5,942 530.000 1,875 J 8,300 1,855 T/B 299,800 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,220 1,215 1,180 1,180 -40 47,977,900 57,155,325,500 6,788 11,508.827 1,185 J 120,200 1,180 T/B 58,000 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,240 1,250 1,215 1,215 -25 19,847,400 24,397,014,000 2,684 1,949.771 1,220 J 11,600 1,215 T/B 388,200 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 605 605 565 580 -25 130,513,000 76,394,227,000 9,353 72.956 585 J 71,800 580 T/B 6,753,800 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,370 2,320 2,250 2,270 -100 43,104,200 98,357,141,000 10,576 605.630 2,280 J 84,200 2,270 T/B 718,700 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,400 1,415 1,375 1,390 -10 30,815,800 42,934,692,500 4,721 2,886.512 1,395 J 137,300 1,390 T/B 209,100 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,350 14,625 14,250 14,600 250 10,404,600 149,811,037,500 6,188 190,376.842 14,600 T/J 231,400 14,575 B 28,400 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,710 1,725 1,665 1,675 -35 67,874,400 114,333,175,500 10,723 558.333 1,680 J 80,400 1,675 T/B 1,363,100 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,335 1,345 1,305 1,310 -25 22,476,800 29,656,462,500 5,669 149.714 1,315 J 42,500 1,310 T/B 72,800 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,340 2,360 2,290 2,290 -50 12,005,500 27,714,072,000 5,525 1,991.304 2,300 J 40,900 2,290 T/B 1,444,800 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 6,875 7,500 6,800 7,500 625 137,188,300 998,115,905,000 44,369 60,110.604 7,525 J 1,120,800 7,500 T/B 821,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,570 2,630 2,540 2,570 0 10,661,000 27,671,957,000 3,374 897.610 2,580 J 37,800 2,570 T/B 400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,280 3,220 3,120 3,150 -130 128,796,800 407,129,813,000 24,123 1,655.412 3,160 J 90,300 3,150 T/B 388,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,175 7,200 7,025 7,075 -100 6,510,300 46,066,910,000 4,294 7,199.626 7,075 T/J 98,200 7,050 B 50,300 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 26,950 27,125 26,150 26,875 -75 4,310,200 115,447,527,500 5,578 31,994.048 26,875 T/J 14,400 26,850 B 200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,050 2,150 2,020 2,070 20 49,090,900 101,978,141,000 10,355 52,995.392 2,070 T/J 85,200 2,060 B 54,800 Total 1,931,645,200 4,952,942,340,000 362,042 6,054,400 22,462,900 Jakarta, 22 October 2025 Trading Division