List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 06 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------------ 1,890 1,950 1,890 1,920 30 140,062,300 269,996,766,000 25,721 174.545 1,925 J 223,100 1,920 T/B 139,100 2 AKRA AKR Corporindo Tbk. --MO1S3TUNS000A112------------ 1,235 1,260 1,230 1,245 10 16,070,600 20,045,632,500 5,923 4,961.345 1,250 J 369,600 1,245 T/B 100 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,150 7,175 7,000 7,025 -125 25,472,200 180,277,467,500 9,172 414.454 7,075 J 54,000 7,025 T/B 392,600 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 2,980 2,980 2,920 2,930 -50 73,006,600 214,871,602,000 29,221 1,931.826 2,940 J 151,800 2,930 T/B 1,052,900 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 6,250 6,350 6,200 6,325 75 48,979,900 307,176,820,000 12,940 4,523.123 6,350 J 135,100 6,325 T/B 16,800 6 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,500 2,510 2,480 2,490 -10 13,416,400 33,453,291,000 5,390 499.814 2,500 J 270,600 2,490 T/B 221,700 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,020 1,020 955 960 -60 1,241,326,600 1,215,754,031,000 136,646 174.366 965 J 4,344,200 960 T/B 117,198,000 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,560 3,650 3,540 3,570 10 74,999,000 269,235,223,000 16,111 1,396.004 3,570 T/J 569,800 3,560 B 507,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,810 4,850 4,750 4,760 -50 7,605,600 36,432,039,000 4,810 21,678.736 4,770 J 22,800 4,760 T/B 130,400 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMBD200J321------------ 2,700 2,750 2,700 2,740 40 4,084,700 11,173,321,000 2,520 139.057 2,740 T/J 36,500 2,730 B 7,000 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,700 8,675 8,550 8,575 -125 15,202,700 130,974,957,500 9,706 317.887 8,575 T/J 300 8,550 B 760,700 12 INCO Vale Indonesia Tbk. --MO1XNPM0S100B146------------ 4,660 4,670 4,540 4,550 -110 4,706,100 21,566,760,000 5,016 1,885.073 4,570 J 92,800 4,550 T/B 554,500 13 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 7,125 7,125 7,025 7,025 -100 8,261,500 58,344,877,500 6,920 1,202.520 7,100 J 11,900 7,025 T/B 513,800 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,450 7,550 7,375 7,475 25 2,418,300 18,067,487,500 2,490 385.176 7,500 J 24,100 7,475 T/B 67,300 15 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 1,945 1,985 1,935 1,975 30 16,992,500 33,444,523,500 7,550 564.286 1,980 J 503,400 1,975 T/B 101,400 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,320 1,310 1,250 1,250 -70 148,218,800 188,168,661,000 16,597 12,191.554 1,280 J 100 1,250 T/B 126,200 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,410 1,495 1,410 1,440 30 82,296,500 119,412,703,500 12,415 2,310.840 1,440 T/J 89,700 1,435 B 8,600 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 645 660 625 645 0 197,495,800 127,693,909,000 12,484 81.132 645 T/J 1,073,400 640 B 3,914,200 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,430 2,470 2,370 2,430 0 47,912,200 116,350,639,000 7,821 648.318 2,440 J 52,700 2,430 T/B 219,800 20 MEDC Medco Energi Internasional Tbk. CDMO1XDMM6K200A111------------ 1,340 1,335 1,310 1,330 -10 24,875,500 32,883,950,500 4,914 2,761.915 1,330 T/J 55,300 1,325 B 23,600 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,300 14,500 13,925 14,275 -25 6,717,700 96,379,600,000 4,507 186,139.001 14,275 T/J 46,700 14,250 B 33,000 22 PGAS Perusahaan Gas Negara Tbk. --MO1SDTXUD200A112------------ 1,705 1,735 1,705 1,725 20 29,143,000 50,036,976,000 6,828 575.000 1,725 T/J 39,000 1,720 B 9,400 23 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,270 1,290 1,255 1,275 5 29,357,700 37,375,037,500 5,745 145.714 1,275 T/J 17,200 1,270 B 1,850,800 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,380 2,400 2,380 2,400 20 5,407,600 12,937,703,000 3,276 2,086.957 2,400 T/J 1,717,900 2,390 B 478,800 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 7,600 8,125 7,675 7,925 325 118,597,100 942,528,127,500 33,092 63,516.871 7,950 J 114,400 7,925 T/B 4,192,700 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,800 2,920 2,810 2,890 90 13,178,600 37,899,964,000 4,560 1,009.374 2,900 J 58,600 2,890 T/B 5,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,540 3,550 3,470 3,480 -60 71,766,000 250,835,947,000 18,502 1,828.836 3,490 J 33,100 3,480 T/B 447,700 28 TPIA Chandra Asri Pacific Tbk. CDMO2K34400100B111------------ 7,025 7,175 7,025 7,050 25 6,473,900 45,914,397,500 4,345 7,174.185 7,075 J 1,000 7,050 T/B 146,800 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 27,000 27,375 26,850 27,375 375 2,596,200 70,514,075,000 4,923 32,589.286 27,375 T/J 31,900 27,350 B 300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,690 2,680 2,600 2,620 -70 29,525,900 77,690,453,000 9,500 67,076.293 2,630 J 107,300 2,620 T/B 17,000 Total 2,506,167,500 5,027,436,942,500 429,645 10,248,300 133,138,500 Jakarta, 06 November 2025 Trading Division