List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 23 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------------ 1,775 1,800 1,755 1,790 15 61,586,100 109,550,160,500 13,038 162.727 1,790 T/J 340,300 1,785 B 300,100 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,095 1,130 1,095 1,115 20 23,455,400 26,234,988,000 4,193 4,443.293 1,120 J 84,700 1,115 T/B 1,604,800 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,400 7,800 7,375 7,800 400 27,288,100 206,765,647,500 9,456 460.177 7,800 T/J 5,205,700 7,775 B 59,900 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,170 3,210 3,170 3,190 20 66,747,300 212,828,593,000 18,060 2,103.250 3,190 T/J 2,253,900 3,180 B 1,691,600 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 6,175 6,400 6,075 6,325 150 60,009,000 376,741,030,000 13,979 4,523.123 6,350 J 167,100 6,325 T/B 431,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,620 2,660 2,590 2,640 20 22,331,000 58,710,452,000 5,995 529.924 2,650 J 247,000 2,640 T/B 5,000 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 910 935 900 920 10 477,397,700 436,846,657,000 31,550 167.101 920 T/J 2,091,300 915 B 9,930,000 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,750 3,860 3,740 3,740 -10 69,279,900 262,440,714,000 14,589 1,462.480 3,750 J 145,400 3,740 T/B 267,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 5,175 5,375 5,175 5,225 50 11,022,300 57,963,585,000 6,147 23,796.511 5,225 T/J 1,600 5,200 B 300 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,420 2,630 2,440 2,610 190 12,258,100 31,466,939,000 4,184 132.459 2,620 J 50,900 2,610 T/B 85,300 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 8,900 8,950 8,725 8,825 -75 14,457,700 127,863,735,000 15,847 327.155 8,825 T/J 92,900 8,800 B 66,900 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,200 4,250 4,120 4,220 20 6,574,400 27,648,016,000 4,018 1,748.353 4,220 T/J 621,500 4,200 B 31,700 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,175 7,425 7,100 7,375 200 6,107,200 44,835,612,500 5,672 1,262.432 7,375 T/J 115,100 7,350 B 200 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,550 7,975 7,525 7,675 125 12,752,900 98,917,462,500 5,486 395.482 7,675 T/J 54,600 7,650 B 8,400 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,855 2,000 1,875 1,970 115 30,437,200 59,871,915,500 12,323 562.857 1,975 J 1,000 1,970 T/B 438,300 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,180 1,210 1,165 1,185 5 42,036,800 50,103,316,500 6,072 11,557.593 1,190 J 148,700 1,185 T/B 137,000 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,215 1,270 1,215 1,240 25 38,645,500 48,070,863,000 15,393 1,989.890 1,245 J 22,000 1,240 T/B 33,200 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 580 600 580 585 5 70,954,400 41,899,057,500 5,681 73.585 590 J 134,000 585 T/B 2,233,400 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,270 2,300 2,210 2,230 -40 41,646,300 93,341,142,000 9,568 594.959 2,240 J 230,100 2,230 T/B 848,400 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,390 1,435 1,395 1,430 40 69,748,600 98,996,031,000 8,344 2,969.577 1,430 T/J 1,202,100 1,425 B 125,200 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,600 14,550 14,300 14,300 -300 5,474,100 78,718,630,000 4,470 186,464.989 14,325 J 19,100 14,300 T/B 379,800 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,675 1,775 1,675 1,770 95 122,199,100 213,836,849,000 17,224 590.000 1,770 T/J 1,573,800 1,765 B 194,000 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,310 1,350 1,305 1,350 40 23,376,100 31,225,517,500 4,654 154.286 1,350 T/J 24,100 1,345 B 469,000 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,290 2,330 2,290 2,320 30 5,932,800 13,730,855,000 2,709 2,017.391 2,320 T/J 487,000 2,310 B 747,300 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 7,500 7,750 7,150 7,250 -250 104,234,900 777,194,212,500 52,405 58,106.917 7,250 T/J 31,400 7,225 B 74,200 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,570 2,700 2,560 2,660 90 10,952,700 29,109,444,000 3,502 929.043 2,670 J 12,100 2,660 T/B 197,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,150 3,400 3,170 3,360 210 218,967,200 730,812,046,000 37,104 1,765.772 3,360 T/J 4,215,700 3,350 B 530,600 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,075 7,175 7,075 7,150 75 3,322,300 23,678,232,500 2,288 7,275.947 7,150 T/J 209,500 7,125 B 11,700 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 26,875 27,375 26,600 27,300 425 2,807,400 76,322,075,000 4,358 32,500.000 27,300 T/J 36,000 27,250 B 300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,070 2,270 2,140 2,260 190 130,049,800 288,494,024,000 23,609 57,859.703 2,260 T/J 421,200 2,250 B 255,200 Total 1,792,052,300 4,734,217,803,000 361,918 20,239,800 21,158,700 Jakarta, 23 October 2025 Trading Division