List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 07 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------------ 1,920 1,960 1,905 1,945 25 104,734,700 202,811,065,500 17,397 176.818 1,945 T/J 4,160,600 1,940 B 1,290,500 2 AKRA AKR Corporindo Tbk. --MO1S3TUNS000A112------------ 1,245 1,255 1,235 1,250 5 9,832,800 12,218,333,500 2,565 4,981.270 1,250 T/J 192,700 1,245 B 13,900 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,025 7,100 6,900 7,025 0 20,791,400 145,414,525,000 7,568 414.454 7,050 J 24,300 7,025 T/B 14,700 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 2,930 2,940 2,900 2,900 -30 91,022,900 265,033,971,000 32,919 1,912.046 2,910 J 29,600 2,900 T/B 5,144,100 5 ASII Astra International Tbk. XDMO1XNAQ76200C311------------ 6,325 6,450 6,300 6,425 100 42,960,800 275,129,462,500 8,993 4,594.635 6,450 J 1,737,000 6,425 T/B 7,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,490 2,530 2,490 2,510 20 16,252,400 40,854,203,000 4,467 503.829 2,520 J 13,200 2,510 T/B 245,600 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 960 980 940 955 -5 516,113,100 493,057,908,000 65,494 173.458 960 J 9,058,900 955 T/B 7,461,000 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,570 3,670 3,560 3,590 20 97,233,900 351,145,245,000 20,159 1,403.824 3,600 J 1,070,400 3,590 T/B 268,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,760 4,790 4,590 4,620 -140 18,917,200 88,115,703,000 9,517 21,041.126 4,620 T/J 9,100 4,610 B 130,800 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMBD200J321------------ 2,740 2,750 2,690 2,740 0 5,969,100 16,314,207,000 3,244 139.057 2,740 T/J 41,000 2,730 B 56,900 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,575 8,650 8,550 8,600 25 5,446,000 46,905,730,000 2,959 318.814 8,625 J 2,800 8,600 T/B 1,020,900 12 INCO Vale Indonesia Tbk. --MO1XNPM0S100B146------------ 4,550 4,580 4,440 4,510 -40 4,862,100 21,808,372,000 4,663 1,868.501 4,510 T/J 52,000 4,500 B 10,500 13 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 7,025 7,150 7,050 7,125 100 4,622,900 32,832,847,500 2,793 1,219.637 7,125 T/J 7,400 7,100 B 36,100 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,475 7,525 7,350 7,500 25 3,649,900 27,143,722,500 1,901 386.464 7,500 T/J 102,500 7,475 B 9,680,300 15 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 1,975 2,160 1,975 2,150 175 58,884,400 122,907,615,500 15,437 614.286 2,150 T/J 226,300 2,140 B 161,900 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,250 1,300 1,255 1,265 15 103,737,300 133,123,840,500 8,347 12,337.852 1,265 T/J 5,200 1,260 B 148,000 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,440 1,445 1,385 1,390 -50 30,503,900 42,763,012,500 5,682 2,230.603 1,395 J 106,000 1,390 T/B 300 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 645 660 630 645 0 115,837,300 74,755,728,500 9,711 81.132 645 T/J 2,534,200 640 B 4,552,700 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,430 2,450 2,400 2,420 -10 22,585,400 54,874,462,000 4,344 645.650 2,420 T/J 569,200 2,410 B 132,300 20 MEDC Medco Energi Internasional Tbk. CDMO1XDMM6K200A111------------ 1,330 1,330 1,310 1,320 -10 25,869,100 34,066,601,500 4,078 2,741.148 1,325 J 600 1,320 T/B 1,888,800 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,275 14,825 14,300 14,575 300 14,359,800 209,911,187,500 10,282 190,050.854 14,575 T/J 82,900 14,550 B 600 22 PGAS Perusahaan Gas Negara Tbk. --MO1SDTXUD200A112------------ 1,725 1,765 1,725 1,760 35 41,713,200 72,919,392,500 5,735 586.667 1,760 T/J 1,133,600 1,755 B 90,300 23 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,275 1,275 1,260 1,270 -5 22,450,600 28,409,743,000 4,207 145.143 1,270 T/J 3,900 1,265 B 796,600 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,400 2,390 2,370 2,390 -10 9,184,800 21,851,105,000 4,803 2,078.261 2,390 T/J 1,006,900 2,380 B 160,200 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 7,925 8,725 7,900 8,550 625 114,080,900 955,778,260,000 42,624 68,526.088 8,575 J 399,500 8,550 T/B 672,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,890 2,900 2,840 2,880 -10 7,351,100 21,105,453,000 2,741 1,005.882 2,880 T/J 58,400 2,870 B 100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,480 3,490 3,420 3,470 -10 58,917,900 203,642,458,000 12,274 1,823.580 3,470 T/J 2,714,900 3,460 B 233,000 28 TPIA Chandra Asri Pacific Tbk. CDMO2K34400100B111------------ 7,050 7,150 7,000 7,050 0 6,587,300 46,565,645,000 4,549 7,174.185 7,075 J 31,900 7,050 T/B 11,000 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 27,375 27,575 27,200 27,500 125 1,718,000 47,168,140,000 3,101 32,738.095 27,500 T/J 36,500 27,475 B 4,800 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,620 2,610 2,520 2,530 -90 48,504,400 124,065,927,000 13,184 64,772.145 2,530 T/J 323,600 2,520 B 1,994,200 Total 1,624,694,600 4,212,693,867,000 335,738 25,735,100 36,227,500 Jakarta, 07 November 2025 Trading Division