List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 24 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------------ 1,790 1,810 1,755 1,760 -30 71,132,100 126,298,493,000 16,452 160.000 1,765 J 740,600 1,760 T/B 8,564,000 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,115 1,235 1,150 1,210 95 124,769,100 150,494,513,500 21,136 4,821.870 1,215 J 133,400 1,210 T/B 335,900 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,800 7,775 7,425 7,675 -125 23,592,900 178,788,662,500 9,938 452.802 7,675 T/J 465,600 7,625 B 400 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,190 3,210 3,120 3,130 -60 84,454,900 266,745,356,000 26,675 2,063.691 3,130 T/J 1,161,600 3,120 B 2,702,200 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 6,325 6,675 6,350 6,575 250 93,344,500 610,618,357,500 20,758 4,701.903 6,600 J 521,400 6,575 T/B 151,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,640 2,670 2,610 2,610 -30 13,961,700 36,831,644,000 4,258 523.902 2,620 J 5,700 2,610 T/B 204,500 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 920 925 880 880 -40 474,235,200 423,477,420,500 43,968 159.836 880 T/J 1,463,300 875 B 11,655,100 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,740 3,840 3,600 3,640 -100 97,685,000 363,209,718,000 23,892 1,423.376 3,650 J 156,500 3,640 T/B 521,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 5,225 5,275 5,100 5,150 -75 3,638,500 18,771,572,500 2,497 23,454.935 5,150 T/J 400 5,125 B 23,500 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,610 2,620 2,580 2,590 -20 9,185,600 23,829,564,000 2,901 131.444 2,590 T/J 57,000 2,580 B 381,900 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 8,825 8,950 8,800 8,800 -25 7,447,900 65,924,620,000 6,868 326.228 8,825 J 1,400 8,800 T/B 354,500 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,220 4,300 4,210 4,210 -10 5,760,500 24,541,497,000 3,663 1,744.210 4,220 J 1,000 4,210 T/B 98,700 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,375 7,425 7,300 7,300 -75 7,664,600 56,405,807,500 4,228 1,249.593 7,375 J 1,900 7,300 T/B 22,300 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,675 7,750 7,450 7,500 -175 3,903,900 29,576,635,000 2,870 386.464 7,550 J 10,000 7,500 T/B 669,400 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,970 1,990 1,910 1,910 -60 16,981,800 33,016,536,000 7,201 545.714 1,915 J 1,000 1,910 T/B 129,900 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,185 1,285 1,185 1,225 40 136,374,100 169,797,075,000 19,209 11,947.723 1,230 J 200 1,225 T/B 5,659,000 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,240 1,250 1,185 1,190 -50 31,377,600 37,936,574,500 7,166 1,909.653 1,195 J 95,700 1,190 T/B 380,700 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 585 610 580 585 0 99,273,100 59,173,463,000 8,040 73.585 585 T/J 1,782,300 580 B 2,411,000 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,230 2,260 2,220 2,220 -10 23,547,100 52,617,327,000 5,594 592.291 2,230 J 13,700 2,220 T/B 447,300 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,430 1,445 1,360 1,375 -55 67,833,200 95,001,262,000 11,110 2,855.363 1,375 T/J 686,900 1,370 B 644,500 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,300 14,325 14,025 14,025 -275 6,649,000 93,946,310,000 4,811 182,879.124 14,100 J 100 14,025 T/B 175,500 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,770 1,780 1,725 1,725 -45 40,235,000 70,103,602,000 10,555 575.000 1,725 T/J 393,700 1,720 B 2,986,400 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,350 1,365 1,330 1,330 -20 21,598,500 29,012,759,500 6,389 152.000 1,335 J 191,500 1,330 T/B 1,127,700 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,320 2,380 2,320 2,350 30 16,373,900 38,557,008,000 5,464 2,043.478 2,360 J 500,200 2,350 T/B 542,400 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 7,250 7,550 7,125 7,150 -100 48,095,000 352,013,380,000 20,043 57,305.442 7,175 J 15,400 7,150 T/B 631,300 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,660 2,700 2,660 2,660 0 6,553,700 17,555,254,000 1,695 929.043 2,670 J 54,100 2,660 T/B 285,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,360 3,440 3,290 3,290 -70 115,104,000 385,130,528,000 19,752 1,728.985 3,300 J 100 3,290 T/B 471,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,150 7,650 7,150 7,275 125 20,083,400 148,994,337,500 10,591 7,403.149 7,300 J 228,000 7,275 T/B 11,500 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 27,300 27,450 27,125 27,125 -175 2,606,300 71,009,400,000 4,484 32,291.667 27,200 J 500 27,125 T/B 13,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,260 2,700 2,250 2,530 270 267,179,900 666,937,727,000 48,784 64,772.145 2,530 T/J 1,225,000 2,520 B 360,100 Total 1,940,642,000 4,696,316,404,500 380,992 9,908,200 41,963,400 Jakarta, 24 October 2025 Trading Division