List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 05 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------------ 1,905 1,900 1,850 1,890 -15 109,993,300 206,467,741,500 21,745 171.818 1,895 J 924,200 1,890 T/B 505,000 2 AKRA AKR Corporindo Tbk. --MO1S3TUNS000A112------------ 1,270 1,270 1,220 1,235 -35 36,271,600 44,913,405,500 10,084 4,921.495 1,240 J 45,300 1,235 T/B 531,500 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,950 7,150 6,800 7,150 200 19,133,100 132,673,200,000 7,354 421.829 7,150 T/J 1,212,500 7,075 B 200 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 2,960 3,000 2,910 2,980 20 115,174,300 339,498,602,000 32,682 1,964.792 2,990 J 191,400 2,980 T/B 4,180,900 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 6,300 6,325 6,175 6,250 -50 43,439,100 271,486,127,500 10,191 4,469.489 6,250 T/J 233,200 6,225 B 119,400 6 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,510 2,520 2,480 2,500 -10 27,036,100 67,521,301,000 9,323 501.822 2,510 J 304,000 2,500 T/B 69,400 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 930 1,020 900 1,020 90 1,165,650,700 1,135,009,110,500 86,322 185.264 1,020 T/J 5,419,900 1,015 B 2,452,700 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,500 3,580 3,440 3,560 60 72,579,300 255,669,840,000 17,656 1,392.093 3,570 J 489,800 3,560 T/B 1,020,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,730 4,810 4,720 4,810 80 7,049,600 33,685,632,000 4,150 21,906.454 4,810 T/J 532,200 4,780 B 51,600 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMBD200J321------------ 2,730 2,730 2,650 2,700 -30 7,853,000 21,201,313,000 2,969 137.027 2,710 J 10,900 2,700 T/B 362,400 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,475 8,700 8,475 8,700 225 7,693,000 66,428,977,500 4,348 322.521 8,700 T/J 384,500 8,675 B 300 12 INCO Vale Indonesia Tbk. --MO1XNPM0S100B146------------ 4,600 4,690 4,460 4,660 60 9,263,100 42,206,252,000 6,950 1,930.646 4,660 T/J 873,400 4,650 B 74,500 13 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 7,075 7,150 7,025 7,125 50 10,041,400 71,064,690,000 4,362 1,219.637 7,125 T/J 200,500 7,100 B 27,900 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,450 7,500 7,350 7,450 0 5,703,300 42,311,107,500 2,883 383.888 7,475 J 54,200 7,450 T/B 2,639,600 15 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 1,925 1,945 1,900 1,945 20 8,165,900 15,756,086,000 3,086 555.714 1,950 J 477,100 1,945 T/B 465,600 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,225 1,320 1,215 1,320 95 113,133,900 145,915,576,500 17,027 12,874.281 1,320 T/J 1,171,600 1,315 B 400 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,320 1,425 1,300 1,410 90 68,055,700 94,421,581,500 10,315 2,262.698 1,415 J 247,800 1,410 T/B 293,800 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 630 645 605 645 15 162,917,800 102,134,532,500 8,282 81.132 645 T/J 11,623,400 640 B 10,700 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,420 2,430 2,320 2,430 10 34,457,700 82,276,730,000 5,697 648.318 2,430 T/J 1,076,800 2,420 B 28,800 20 MEDC Medco Energi Internasional Tbk. CDMO1XDMM6K200A111------------ 1,380 1,365 1,330 1,340 -40 34,003,500 45,684,245,500 6,138 2,782.681 1,345 J 263,000 1,340 T/B 528,700 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,025 14,300 13,900 14,300 275 3,521,900 49,537,740,000 2,369 186,464.989 14,300 T/J 295,100 14,250 B 200 22 PGAS Perusahaan Gas Negara Tbk. --MO1SDTXUD200A112------------ 1,740 1,730 1,700 1,705 -35 36,438,900 62,308,942,000 8,240 568.333 1,710 J 10,400 1,705 T/B 701,600 23 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,255 1,280 1,235 1,270 15 32,903,900 41,453,831,500 5,799 145.143 1,270 T/J 23,800 1,265 B 3,600 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,400 2,400 2,370 2,380 -20 10,530,900 25,103,216,000 5,174 2,069.565 2,380 T/J 3,800 2,370 B 577,100 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 7,300 7,600 7,125 7,600 300 76,693,400 570,115,912,500 22,172 60,912.078 7,600 T/J 314,800 7,575 B 68,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,770 2,820 2,750 2,800 30 3,999,100 11,169,591,000 1,554 977.940 2,810 J 208,800 2,800 T/B 108,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,500 3,630 3,510 3,540 40 182,624,300 653,389,672,000 31,701 1,860.367 3,550 J 134,800 3,540 T/B 1,853,100 28 TPIA Chandra Asri Pacific Tbk. CDMO2K34400100B111------------ 7,000 7,050 6,950 7,025 25 4,810,900 33,640,847,500 4,614 7,148.745 7,025 T/J 50,400 7,000 B 42,300 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 27,200 27,200 26,650 27,000 -200 4,335,300 116,304,872,500 6,001 32,142.857 27,000 T/J 18,200 26,850 B 4,400 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,690 2,740 2,660 2,690 0 41,343,200 111,183,898,000 11,781 68,868.408 2,700 J 788,000 2,690 T/B 128,000 Total 2,454,817,200 4,890,534,575,000 370,969 27,583,800 16,850,600 Jakarta, 05 November 2025 Trading Division