List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 03 November 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. --MO1XD3QG3000A121------------ 1,885 1,985 1,895 1,940 55 167,263,300 325,473,752,000 33,908 176.364 1,940 T/J 1,476,100 1,935 B 1,045,200 2 AKRA AKR Corporindo Tbk. --MO1S3TUNS000A112------------ 1,220 1,270 1,215 1,250 30 50,402,400 63,224,236,000 12,038 4,981.270 1,255 J 7,100 1,250 T/B 453,500 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,100 7,225 7,025 7,025 -75 17,197,800 122,322,972,500 8,288 414.454 7,050 J 17,100 7,025 T/B 758,400 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,100 3,130 3,080 3,110 10 56,974,500 176,929,059,000 19,160 2,050.504 3,120 J 1,298,800 3,110 T/B 631,600 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 6,150 6,450 6,150 6,350 200 59,085,000 374,302,977,500 18,016 4,541.001 6,375 J 3,800 6,350 T/B 38,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,550 2,580 2,530 2,530 -20 22,920,400 58,330,920,000 9,151 507.843 2,540 J 113,700 2,530 T/B 1,163,100 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 920 980 920 975 55 783,847,600 749,944,856,500 67,827 177.090 980 J 11,376,300 975 T/B 3,722,100 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,450 3,740 3,450 3,670 220 199,701,300 722,345,905,000 50,143 1,435.107 3,680 J 715,600 3,670 T/B 7,527,500 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,670 4,810 4,670 4,770 100 10,188,700 48,569,659,000 7,570 21,724.279 4,780 J 15,900 4,770 T/B 47,200 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMBD200J321------------ 2,610 2,740 2,580 2,690 80 12,031,500 32,433,249,000 6,034 136.520 2,700 J 121,200 2,690 T/B 286,500 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,700 8,700 8,500 8,500 -200 14,837,200 127,331,127,500 11,785 315.107 8,525 J 6,500 8,500 T/B 3,165,400 12 INCO Vale Indonesia Tbk. --MO1XNPM0S100B146------------ 4,750 4,800 4,530 4,550 -200 10,495,300 48,525,280,000 5,605 1,885.073 4,560 J 1,500 4,550 T/B 10,500 13 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 7,400 7,425 7,200 7,200 -200 7,609,300 55,607,000,000 5,062 1,232.476 7,225 J 12,100 7,200 T/B 295,300 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,450 7,650 7,425 7,475 25 4,087,700 30,727,587,500 2,788 385.176 7,500 J 900 7,475 T/B 45,000 15 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 1,885 1,950 1,885 1,925 40 14,585,400 28,069,965,500 4,653 550.000 1,925 T/J 225,500 1,920 B 5,600 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,275 1,295 1,245 1,250 -25 47,089,200 59,728,120,000 13,033 12,191.554 1,255 J 173,900 1,250 T/B 284,900 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,290 1,360 1,310 1,310 20 39,950,100 53,384,291,500 5,835 2,102.223 1,315 J 21,400 1,310 T/B 48,100 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 630 640 615 640 10 144,463,700 90,656,190,500 9,905 80.503 640 T/J 1,857,400 635 B 1,082,000 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,440 2,470 2,390 2,420 -20 31,397,600 75,957,712,000 6,709 645.650 2,430 J 82,800 2,420 T/B 71,800 20 MEDC Medco Energi Internasional Tbk. --MO1XDMM6K200A111------------ 1,330 1,360 1,320 1,340 10 35,495,000 47,681,744,000 6,136 2,782.681 1,340 T/J 20,200 1,335 B 1,115,000 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,050 14,150 13,925 14,025 -25 3,255,700 45,654,700,000 2,689 182,879.124 14,050 J 500 14,025 T/B 69,700 22 PGAS Perusahaan Gas Negara Tbk. --MO1SDTXUD200A112------------ 1,740 1,770 1,735 1,755 15 34,118,600 59,986,829,500 6,033 585.000 1,755 T/J 539,800 1,750 B 1,717,700 23 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,305 1,350 1,290 1,300 -5 26,173,700 34,313,737,500 7,228 148.571 1,305 J 1,320,400 1,300 T/B 341,000 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,400 2,410 2,380 2,400 0 10,144,900 24,284,047,000 4,624 2,086.957 2,400 T/J 1,912,800 2,390 B 1,450,800 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 6,800 7,375 6,800 7,300 500 69,127,700 494,479,295,000 25,109 58,507.654 7,300 T/J 657,300 7,275 B 211,800 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,760 2,830 2,760 2,800 40 6,548,400 18,278,755,000 5,358 977.940 2,810 J 257,800 2,800 T/B 56,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,210 3,380 3,210 3,350 140 107,151,300 357,039,268,000 20,127 1,760.517 3,360 J 437,300 3,350 T/B 2,128,700 28 TPIA Chandra Asri Pacific Tbk. CDMO2K34400100B111------------ 6,950 7,175 7,000 7,150 200 7,776,600 55,296,865,000 5,118 7,275.947 7,150 T/J 2,200 7,125 B 39,400 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 26,900 27,500 26,775 27,275 375 4,994,700 136,018,822,500 7,536 32,470.238 27,275 T/J 3,970,700 27,175 B 1,100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,580 2,700 2,590 2,670 90 49,127,900 129,718,055,000 13,078 68,356.375 2,670 T/J 150,000 2,660 B 151,400 Total 2,048,042,500 4,646,616,979,500 400,546 26,796,600 27,965,100 Jakarta, 03 November 2025 Trading Division