List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 27 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------------ 1,760 1,815 1,735 1,785 25 126,426,000 224,328,138,500 22,285 162.273 1,785 T/J 107,700 1,780 B 175,800 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,210 1,260 1,210 1,215 5 70,441,000 86,639,836,500 12,063 4,841.795 1,225 J 2,500 1,215 T/B 844,300 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,675 7,700 7,125 7,200 -475 34,505,100 254,279,967,500 13,469 424.779 7,225 J 47,700 7,200 T/B 17,400 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,130 3,210 3,100 3,150 20 84,512,600 266,170,160,000 26,814 2,076.877 3,150 T/J 259,500 3,140 B 201,400 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 6,575 6,725 6,375 6,600 25 64,262,300 421,010,837,500 17,694 4,719.781 6,600 T/J 732,200 6,575 B 2,200 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,610 2,650 2,550 2,600 -10 13,353,300 34,680,918,000 5,641 521.894 2,610 J 80,500 2,590 B 541,400 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 880 945 840 865 -15 1,027,531,000 909,676,675,500 73,752 157.111 870 J 3,422,200 865 T/B 375,100 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,640 3,680 3,120 3,300 -340 370,527,600 1,223,151,981,000 69,404 1,290.423 3,310 J 690,600 3,300 T/B 1,082,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 5,150 5,250 5,025 5,125 -25 6,289,200 32,162,027,500 4,297 23,341.076 5,125 T/J 133,100 5,100 B 15,500 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,590 2,600 2,440 2,450 -140 15,128,300 37,826,664,000 3,976 124.339 2,460 J 21,600 2,450 T/B 158,200 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 8,800 8,975 8,750 8,850 50 8,921,900 78,929,255,000 7,275 328.082 8,850 T/J 2,500 8,825 B 25,600 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,210 4,330 4,200 4,280 70 6,327,600 27,007,330,000 3,504 1,773.211 4,280 T/J 300,600 4,270 B 400 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,300 7,450 7,300 7,450 150 12,897,100 95,309,805,000 6,486 1,275.270 7,450 T/J 122,300 7,400 B 1,100 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,500 7,625 7,400 7,625 125 4,453,400 33,513,640,000 2,474 392.906 7,625 T/J 61,600 7,600 B 12,100 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,910 1,945 1,850 1,945 35 9,654,100 18,262,349,000 5,124 555.714 1,945 T/J 481,300 1,900 B 6,600 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,225 1,290 1,220 1,275 50 147,021,500 185,638,129,500 19,361 12,435.385 1,275 T/J 246,400 1,270 B 240,700 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,190 1,205 1,160 1,185 -5 33,528,100 39,538,404,000 9,266 1,901.629 1,190 J 203,600 1,185 T/B 100 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 585 610 555 610 25 251,873,300 148,214,260,000 14,112 76.730 610 T/J 6,768,300 605 B 550,800 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,220 2,250 2,100 2,250 30 52,975,100 114,705,587,000 13,662 600.295 2,250 T/J 1,171,700 2,240 B 200 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,375 1,380 1,295 1,330 -45 64,215,600 84,931,327,500 9,806 2,761.915 1,335 J 182,100 1,330 T/B 134,900 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,025 14,200 13,100 13,700 -325 22,418,100 302,005,327,500 16,576 178,641.283 13,725 J 20,000 13,700 T/B 28,600 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,725 1,745 1,680 1,700 -25 51,018,500 87,080,138,000 10,957 566.667 1,705 J 682,800 1,700 T/B 49,600 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,330 1,335 1,260 1,285 -45 39,861,000 51,468,557,000 9,410 146.857 1,290 J 94,700 1,285 T/B 264,200 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,350 2,370 2,300 2,340 -10 30,696,100 71,793,759,000 8,145 2,034.783 2,350 J 340,000 2,340 T/B 1,900 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 7,150 7,375 6,100 6,475 -675 357,028,400 2,290,469,387,500 94,166 51,895.488 6,500 J 440,500 6,475 T/B 257,500 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,660 2,780 2,640 2,740 80 9,539,300 25,928,101,000 3,477 956.985 2,740 T/J 403,800 2,730 B 15,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,290 3,360 3,280 3,330 40 105,683,900 350,518,116,000 16,176 1,750.007 3,340 J 1,253,000 3,330 T/B 168,700 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,275 7,650 7,075 7,400 125 25,760,900 189,802,540,000 14,470 7,530.350 7,400 T/J 226,100 7,325 B 800 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 27,125 27,925 27,025 27,900 775 5,861,000 162,598,560,000 8,238 33,214.286 27,900 T/J 47,500 27,875 B 400 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,530 2,840 2,530 2,710 180 277,535,000 750,752,336,000 56,019 69,380.440 2,720 J 71,100 2,710 T/B 2,644,600 Total 3,330,246,300 8,598,394,115,000 578,099 18,617,500 7,818,100 Jakarta, 27 October 2025 Trading Division