List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 29 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------------ 1,785 1,945 1,775 1,935 150 465,423,400 879,130,310,500 75,423 175.909 1,940 J 5,028,000 1,935 T/B 685,800 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,210 1,240 1,200 1,220 10 41,887,600 51,002,268,500 12,852 4,861.720 1,225 J 130,800 1,220 T/B 10,700 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,875 7,125 6,875 7,025 150 22,636,000 158,437,670,000 7,945 414.454 7,050 J 21,300 7,025 T/B 223,500 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,100 3,220 3,110 3,200 100 91,690,700 290,720,398,000 23,616 2,109.844 3,210 J 678,500 3,200 T/B 21,023,300 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 6,325 6,500 6,225 6,475 150 39,818,900 253,770,430,000 14,374 4,630.391 6,475 T/J 46,800 6,450 B 26,200 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,560 2,620 2,570 2,600 40 17,255,600 44,770,881,000 4,379 521.894 2,600 T/J 274,300 2,590 B 214,100 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 855 930 865 930 75 623,647,500 563,689,611,000 51,647 168.917 930 T/J 5,712,300 925 B 1,984,400 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,420 3,570 3,360 3,560 140 96,277,800 334,986,544,000 26,176 1,392.093 3,570 J 707,800 3,560 T/B 10,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 5,075 5,125 4,990 5,050 -25 5,793,000 29,283,263,500 2,503 22,999.499 5,050 T/J 3,400 5,025 B 3,200 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,430 2,580 2,410 2,550 120 12,085,900 30,641,721,000 4,754 129.414 2,550 T/J 72,800 2,540 B 502,500 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 8,775 8,825 8,650 8,700 -75 16,526,500 143,943,855,000 8,184 322.521 8,725 J 66,100 8,700 T/B 6,800 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,420 4,540 4,430 4,540 120 9,784,400 43,994,108,000 5,633 1,880.930 4,540 T/J 374,800 4,530 B 13,500 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,500 7,450 7,325 7,425 -75 5,612,700 41,478,215,000 3,412 1,270.991 7,450 J 52,200 7,425 T/B 1,200 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,750 7,875 7,750 7,775 25 3,614,900 28,198,290,000 2,330 400.635 7,800 J 91,700 7,775 T/B 6,700 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,950 1,950 1,900 1,905 -45 9,337,200 17,908,927,500 3,675 544.286 1,910 J 2,800 1,905 T/B 237,300 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,330 1,340 1,310 1,325 -5 49,672,400 65,654,227,500 8,671 12,923.047 1,325 T/J 512,800 1,320 B 264,500 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,275 1,305 1,240 1,290 15 39,887,500 51,309,770,000 6,665 2,070.128 1,290 T/J 216,300 1,285 B 146,000 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 635 655 615 640 5 187,783,700 120,038,706,500 15,909 80.503 645 J 4,033,700 640 T/B 13,866,800 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,170 2,460 2,200 2,460 290 237,569,000 565,694,749,000 35,667 656.322 2,470 J 1,084,500 2,460 T/B 417,800 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,310 1,325 1,300 1,310 0 33,148,900 43,586,197,000 5,904 2,720.382 1,315 J 44,300 1,310 T/B 9,952,400 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 13,500 14,000 13,375 14,000 500 8,903,800 122,400,305,000 5,886 182,553.136 14,000 T/J 143,100 13,975 B 200 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,705 1,740 1,690 1,730 25 32,882,200 56,779,945,500 8,226 576.667 1,735 J 747,900 1,730 T/B 26,400 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,325 1,330 1,305 1,315 -10 21,804,200 28,710,342,500 4,510 150.286 1,315 T/J 500,300 1,310 B 253,800 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,350 2,380 2,340 2,370 20 10,528,000 24,900,036,000 4,175 2,060.870 2,380 J 1,689,200 2,370 T/B 129,300 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 6,550 6,950 6,575 6,950 400 54,041,600 365,565,777,500 18,726 55,702.493 6,950 T/J 634,000 6,925 B 516,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,710 2,770 2,690 2,710 0 6,267,900 17,099,356,000 2,900 946.507 2,720 J 142,200 2,710 T/B 46,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,400 3,390 3,270 3,290 -110 93,073,800 307,433,261,000 20,011 1,728.985 3,300 J 66,100 3,290 T/B 1,636,300 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,150 7,200 7,050 7,050 -100 6,719,100 47,651,397,500 4,246 7,174.185 7,075 J 10,100 7,050 T/B 482,100 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 27,625 27,975 27,525 27,625 0 2,460,300 68,092,575,000 3,564 32,886.905 27,625 T/J 5,000 27,600 B 7,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,490 2,610 2,470 2,580 90 73,171,300 187,000,191,000 15,616 66,052.227 2,580 T/J 2,497,800 2,570 B 30,300 Total 2,319,305,800 4,983,873,330,000 407,579 25,590,900 52,726,100 Jakarta, 29 October 2025 Trading Division