List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 04 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------------ 1,940 1,955 1,885 1,905 -35 97,432,000 186,407,444,000 30,627 173.182 1,910 J 313,400 1,905 T/B 15,500 2 AKRA AKR Corporindo Tbk. --MO1S3TUNS000A112------------ 1,250 1,270 1,240 1,270 20 30,699,300 38,704,802,500 10,163 5,060.971 1,270 T/J 418,100 1,265 B 1,700 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,025 7,100 6,925 6,950 -75 20,620,100 144,016,772,500 7,413 410.029 6,975 J 3,000 6,950 T/B 35,900 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,110 3,110 2,960 2,960 -150 173,682,100 524,183,807,000 63,133 1,951.605 2,970 J 84,800 2,960 T/B 4,104,500 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 6,350 6,375 6,250 6,300 -50 62,249,200 392,909,962,500 16,191 4,505.245 6,300 T/J 104,800 6,275 B 22,000 6 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,530 2,560 2,510 2,510 -20 14,220,900 35,996,415,000 7,431 503.829 2,520 J 14,800 2,510 T/B 1,560,200 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 975 975 910 930 -45 777,323,100 735,076,141,000 66,745 168.917 935 J 1,200,600 930 T/B 1,202,400 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,670 3,730 3,500 3,500 -170 166,746,500 601,695,300,000 42,009 1,368.631 3,510 J 68,600 3,500 T/B 258,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,770 4,820 4,720 4,730 -40 9,822,600 46,728,886,000 6,796 21,542.105 4,740 J 8,300 4,730 T/B 98,100 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMBD200J321------------ 2,690 2,760 2,700 2,730 40 24,451,800 67,167,311,000 8,994 138.550 2,730 T/J 9,400 2,720 B 50,600 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,500 8,600 8,475 8,475 -25 14,071,000 119,793,195,000 10,488 314.180 8,500 J 600 8,475 T/B 669,900 12 INCO Vale Indonesia Tbk. --MO1XNPM0S100B146------------ 4,550 4,620 4,520 4,600 50 5,774,000 26,378,015,000 4,567 1,905.788 4,610 J 102,300 4,600 T/B 10,000 13 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 7,200 7,250 7,050 7,075 -125 18,602,600 132,177,465,000 11,101 1,211.079 7,100 J 16,500 7,075 T/B 97,600 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,475 7,575 7,400 7,450 -25 3,332,800 24,857,925,000 2,440 383.888 7,450 T/J 18,700 7,425 B 131,900 15 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 1,925 1,945 1,890 1,925 0 9,730,500 18,639,018,000 4,166 550.000 1,925 T/J 269,000 1,920 B 3,500 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,250 1,260 1,200 1,225 -25 82,252,800 100,074,552,000 17,057 11,947.723 1,225 T/J 596,800 1,220 B 1,300 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,310 1,330 1,285 1,320 10 18,798,800 24,680,449,000 5,309 2,118.270 1,320 T/J 298,700 1,315 B 700 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 640 645 615 630 -10 104,956,000 65,944,221,000 8,009 79.245 630 T/J 2,975,400 625 B 307,000 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,420 2,450 2,380 2,420 0 41,737,400 100,377,462,000 9,642 645.650 2,420 T/J 321,700 2,410 B 452,400 20 MEDC Medco Energi Internasional Tbk. CDMO1XDMM6K200A111------------ 1,340 1,385 1,345 1,380 40 52,743,400 72,116,499,500 9,165 2,865.746 1,380 T/J 296,100 1,375 B 365,800 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,025 14,075 13,900 14,025 0 3,513,900 49,050,277,500 2,994 182,879.124 14,025 T/J 41,000 14,000 B 102,400 22 PGAS Perusahaan Gas Negara Tbk. --MO1SDTXUD200A112------------ 1,755 1,770 1,735 1,740 -15 27,654,400 48,365,875,000 5,893 580.000 1,740 T/J 137,200 1,735 B 2,530,800 23 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,300 1,305 1,255 1,255 -45 40,056,300 50,963,887,500 10,806 143.429 1,260 J 88,000 1,255 T/B 727,400 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,400 2,400 2,380 2,400 0 10,187,200 24,389,110,000 4,457 2,086.957 2,400 T/J 1,700,300 2,390 B 31,400 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 7,300 7,750 7,200 7,300 0 139,908,200 1,050,350,825,000 55,101 58,507.654 7,300 T/J 121,600 7,275 B 471,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,800 2,820 2,740 2,770 -30 8,576,000 23,850,344,000 4,465 967.463 2,770 T/J 66,700 2,760 B 113,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,350 3,590 3,360 3,500 150 227,450,800 793,618,081,000 42,050 1,839.346 3,510 J 321,100 3,500 T/B 1,870,900 28 TPIA Chandra Asri Pacific Tbk. CDMO2K34400100B111------------ 7,150 7,250 7,000 7,000 -150 8,309,100 59,110,405,000 7,376 7,123.304 7,050 J 1,600 7,000 T/B 769,400 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 27,275 27,400 26,800 27,200 -75 6,373,900 173,096,532,500 7,522 32,380.952 27,200 T/J 9,700 27,175 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,670 2,750 2,600 2,690 20 57,648,100 154,376,283,000 15,272 68,868.408 2,690 T/J 383,400 2,680 B 247,200 Total 2,258,924,800 5,885,097,263,500 497,382 9,992,200 16,253,600 Jakarta, 04 November 2025 Trading Division