List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 30 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------------ 1,935 2,010 1,915 1,980 45 365,299,800 719,615,676,000 62,200 180.000 1,980 T/J 3,634,900 1,975 B 591,700 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,220 1,250 1,200 1,205 -15 49,401,600 60,147,640,500 9,284 4,801.945 1,210 J 843,000 1,205 T/B 181,000 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,025 7,100 6,925 6,950 -75 20,219,900 141,920,577,500 8,627 410.029 6,950 T/J 22,500 6,925 B 702,600 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,200 3,210 3,120 3,120 -80 93,691,300 294,288,935,000 29,529 2,057.098 3,130 J 217,300 3,120 T/B 4,973,300 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 6,475 6,450 6,250 6,275 -200 28,976,800 182,628,050,000 11,786 4,487.367 6,300 J 324,300 6,275 T/B 825,800 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,600 2,660 2,570 2,570 -30 23,838,500 62,167,614,000 8,281 515.873 2,580 J 3,300 2,570 T/B 1,735,800 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 930 920 880 895 -35 532,354,000 478,999,753,000 45,432 162.560 900 J 4,763,800 895 T/B 8,393,800 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,560 3,570 3,450 3,540 -20 72,750,400 255,681,043,000 17,599 1,384.272 3,540 T/J 2,397,900 3,530 B 2,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 5,050 5,150 4,750 4,790 -260 20,118,700 97,698,099,000 11,765 21,815.366 4,790 T/J 393,800 4,780 B 1,400 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,550 2,690 2,510 2,630 80 19,326,600 50,321,885,000 4,234 133.474 2,640 J 72,100 2,630 T/B 90,600 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 8,700 8,875 8,700 8,800 100 13,885,200 122,136,192,500 5,103 326.228 8,825 J 33,100 8,800 T/B 1,817,000 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,540 4,780 4,510 4,700 160 23,718,900 111,317,479,000 10,034 1,947.218 4,700 T/J 21,300 4,690 B 17,100 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,425 7,500 7,375 7,400 -25 10,517,900 78,017,530,000 5,172 1,266.711 7,425 J 3,000 7,400 T/B 35,800 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,775 7,825 7,675 7,700 -75 2,743,500 21,225,550,000 1,848 396.770 7,725 J 402,500 7,700 T/B 55,400 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,905 1,930 1,860 1,885 -20 17,567,600 33,263,307,000 6,516 538.571 1,890 J 21,900 1,885 T/B 251,500 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,325 1,340 1,300 1,315 -10 51,262,000 67,730,183,000 7,492 12,825.514 1,320 J 1,000 1,315 T/B 64,300 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,290 1,320 1,265 1,320 30 29,769,800 38,627,341,500 4,901 2,118.270 1,320 T/J 1,627,300 1,315 B 21,900 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 640 670 640 660 20 282,127,600 184,548,379,500 17,913 83.019 660 T/J 4,365,600 655 B 900,600 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,460 2,500 2,400 2,500 40 89,136,100 220,732,068,000 16,130 666.994 2,500 T/J 3,928,800 2,490 B 71,400 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,310 1,355 1,320 1,335 25 35,514,700 47,292,380,000 5,143 2,772.298 1,335 T/J 517,800 1,330 B 32,900 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,000 14,075 13,675 14,000 0 5,586,900 78,049,297,500 3,659 182,553.136 14,000 T/J 54,300 13,925 B 2,200 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,730 1,765 1,720 1,755 25 55,126,800 96,320,648,500 10,229 585.000 1,760 J 712,400 1,755 T/B 76,000 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,315 1,315 1,285 1,290 -25 31,527,300 40,941,794,000 6,863 147.429 1,295 J 2,500 1,290 T/B 5,185,900 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,370 2,440 2,370 2,430 60 30,872,400 74,642,215,000 8,776 2,113.043 2,430 T/J 168,200 2,420 B 831,400 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 6,950 7,050 6,800 6,800 -150 28,305,600 195,199,900,000 13,718 54,500.281 6,800 T/J 718,000 6,775 B 204,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,710 2,750 2,710 2,720 10 6,859,600 18,702,775,000 2,140 949.999 2,730 J 64,700 2,720 T/B 54,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,290 3,310 3,200 3,250 -40 83,523,100 270,695,402,000 20,049 1,707.964 3,250 T/J 1,098,000 3,240 B 29,200 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,050 7,125 7,025 7,050 0 4,353,500 30,738,592,500 3,321 7,174.185 7,075 J 200 7,050 T/B 21,400 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 27,625 27,975 27,400 27,975 350 2,818,600 78,276,192,500 4,001 33,303.571 27,975 T/J 97,500 27,950 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,580 2,670 2,560 2,560 -20 49,537,500 128,770,348,000 13,243 65,540.195 2,570 J 18,800 2,560 T/B 190,300 Total 2,080,732,200 4,280,696,848,500 374,988 26,529,800 27,360,900 Jakarta, 30 October 2025 Trading Division