List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 31 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------------ 1,980 1,985 1,865 1,885 -95 278,129,200 528,879,601,500 48,035 171.364 1,890 J 1,033,900 1,885 T/B 978,200 2 AKRA AKR Corporindo Tbk. --MO1XDTUNS000A112------------ 1,205 1,235 1,200 1,220 15 44,720,900 54,568,448,500 15,342 4,861.720 1,225 J 106,900 1,220 T/B 156,800 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,950 7,125 6,925 7,100 150 28,645,400 201,376,617,500 8,936 418.879 7,100 T/J 465,500 7,075 B 9,400 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,120 3,180 3,100 3,100 -20 92,327,900 288,516,449,000 20,995 2,043.911 3,110 J 95,100 3,100 T/B 7,242,600 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 6,275 6,300 6,125 6,150 -125 64,790,000 399,350,507,500 14,160 4,397.978 6,175 J 123,300 6,150 T/B 1,776,000 6 BRIS Bank Syariah Indonesia Tbk. --UO1XENRPR100G111------------ 2,570 2,620 2,550 2,550 -20 25,759,900 66,174,842,000 7,223 511.858 2,560 J 4,000 2,550 T/B 495,800 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 895 925 895 920 25 474,283,900 432,867,030,500 30,583 167.101 920 T/J 8,204,000 915 B 1,410,300 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,540 3,570 3,450 3,450 -90 61,590,500 214,624,063,000 15,671 1,349.079 3,460 J 500 3,450 T/B 470,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F34200D231------------ 4,790 4,840 4,670 4,670 -120 16,147,700 75,946,938,000 6,109 21,268.844 4,690 J 800 4,670 T/B 822,900 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1SDTMBD200J321------------ 2,630 2,720 2,560 2,610 -20 30,971,100 81,320,933,000 5,482 132.459 2,620 J 3,200 2,610 T/B 250,900 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAF2S200D222------------ 8,800 8,850 8,700 8,700 -100 9,693,500 84,865,775,000 5,564 322.521 8,775 J 100 8,700 T/B 274,800 12 INCO Vale Indonesia Tbk. --MO1SNPM0S100B146------------ 4,700 4,750 4,560 4,750 50 16,646,700 78,020,514,000 7,111 1,967.933 4,750 T/J 194,400 4,740 B 300 13 INDF Indofood Sukses Makmur Tbk. --MO1SNAQ6S200D222------------ 7,400 7,450 7,275 7,400 0 11,495,400 84,509,017,500 7,191 1,266.711 7,400 T/J 804,200 7,325 B 2,400 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,700 7,750 7,450 7,450 -250 5,746,800 43,248,482,500 3,465 383.888 7,475 J 7,100 7,450 T/B 391,600 15 ISAT Indosat Tbk. --MO1XD8F2D200J321------------ 1,885 1,905 1,855 1,885 0 26,123,200 49,243,499,000 4,148 538.571 1,890 J 1,600 1,885 T/B 65,200 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,315 1,325 1,245 1,275 -40 77,521,700 98,788,764,500 13,320 12,435.385 1,280 J 1,800 1,275 T/B 1,251,800 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,320 1,320 1,265 1,290 -30 38,602,500 49,793,451,000 4,485 2,070.128 1,290 T/J 349,800 1,285 B 19,400 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 660 655 630 630 -30 179,266,000 114,091,350,000 11,222 79.245 630 T/J 186,500 625 B 10,125,100 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,500 2,520 2,420 2,440 -60 50,322,700 123,414,038,000 9,809 650.986 2,440 T/J 1,387,100 2,430 B 708,900 20 MEDC Medco Energi Internasional Tbk. --MO1SDMM6K200A111------------ 1,335 1,335 1,305 1,330 -5 39,291,300 51,814,793,500 5,670 2,761.915 1,330 T/J 1,645,600 1,320 B 2,000 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,000 14,300 13,975 14,050 50 6,870,000 97,172,597,500 4,815 183,205.111 14,075 J 2,200 14,050 T/B 36,300 22 PGAS Perusahaan Gas Negara Tbk. --MO1XDLXUD200A112------------ 1,755 1,770 1,720 1,740 -15 64,931,200 113,118,916,500 11,515 580.000 1,750 J 3,100 1,740 T/B 1,260,800 23 PGEO Pertamina Geothermal Energy Tbk. --MO1SA6RFH000J411------------ 1,290 1,305 1,280 1,305 15 33,755,100 43,754,143,000 4,982 149.143 1,305 T/J 217,900 1,300 B 2,600 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,430 2,440 2,390 2,400 -30 13,522,200 32,528,382,000 5,933 2,086.957 2,400 T/J 388,900 2,390 B 1,283,200 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 6,800 6,950 6,700 6,800 0 26,655,800 181,207,427,500 10,251 54,500.281 6,800 T/J 249,300 6,775 B 900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,720 2,770 2,690 2,760 40 4,936,400 13,557,237,000 2,429 963.970 2,770 J 41,400 2,760 T/B 597,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,250 3,250 3,150 3,210 -40 126,790,400 406,395,862,000 20,476 1,686.943 3,220 J 16,900 3,210 T/B 556,400 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,050 7,150 6,950 6,950 -100 8,316,000 58,434,862,500 5,667 7,072.424 6,975 J 20,000 6,950 T/B 450,500 29 UNTR United Tractors Tbk. XDMO1XNGQGS200C141------------ 27,975 28,475 26,775 26,900 -1,075 12,245,200 337,516,042,500 8,660 32,023.810 26,925 J 1,200 26,900 T/B 64,400 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,560 2,660 2,530 2,580 20 63,108,200 164,030,182,000 12,785 66,052.227 2,580 T/J 45,700 2,570 B 649,000 Total 1,933,206,800 4,569,130,768,000 332,034 15,602,000 31,356,500 Jakarta, 31 October 2025 Trading Division