List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 10 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------------ 1,945 1,980 1,935 1,960 15 118,023,700 231,181,918,500 22,581 178.182 1,965 J 1,606,600 1,960 T/B 568,100 2 AKRA AKR Corporindo Tbk. --MO1S3TUNS000A112------------ 1,250 1,250 1,210 1,210 -40 19,988,600 24,406,534,000 4,531 4,821.870 1,215 J 20,000 1,210 T/B 1,290,600 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,025 7,125 7,000 7,075 50 18,528,700 130,923,882,500 7,264 417.404 7,075 T/J 44,500 7,050 B 312,900 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 2,900 2,960 2,870 2,910 10 156,986,000 457,379,731,000 43,014 1,918.639 2,920 J 307,100 2,910 T/B 1,428,600 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 6,425 6,500 6,400 6,425 0 45,533,400 293,845,427,500 10,888 4,594.635 6,450 J 296,500 6,425 T/B 16,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,510 2,540 2,500 2,500 -10 13,044,200 32,759,888,000 6,160 501.822 2,510 J 256,000 2,500 T/B 507,300 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 955 985 965 975 20 505,858,600 492,558,440,500 48,209 177.090 975 T/J 650,900 970 B 11,020,900 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,590 3,640 3,550 3,590 0 97,681,600 351,053,349,000 23,116 1,403.824 3,600 J 1,100,900 3,590 T/B 16,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,620 4,700 4,610 4,670 50 6,903,400 32,246,944,000 4,954 21,268.844 4,680 J 15,000 4,670 T/B 61,100 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMBD200J321------------ 2,740 2,770 2,720 2,750 10 16,620,700 45,712,524,000 2,398 139.565 2,760 J 62,000 2,750 T/B 131,800 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,600 8,725 8,600 8,650 50 6,371,300 55,363,405,000 5,958 320.667 8,700 J 102,200 8,650 T/B 222,600 12 INCO Vale Indonesia Tbk. --MO1XNPM0S100B146------------ 4,510 4,540 4,460 4,500 -10 5,606,300 25,205,085,000 4,042 1,864.358 4,510 J 1,800 4,500 T/B 829,100 13 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 7,125 7,175 7,100 7,100 -25 5,129,400 36,553,357,500 3,615 1,215.358 7,125 J 3,300 7,100 T/B 24,800 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,500 7,525 7,425 7,425 -75 2,721,500 20,316,342,500 1,763 382.600 7,450 J 1,000 7,425 T/B 87,900 15 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,150 2,180 2,060 2,070 -80 24,597,900 51,900,627,000 9,622 591.429 2,080 J 6,500 2,070 T/B 1,100 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,265 1,295 1,270 1,270 5 55,426,800 70,985,775,000 11,981 12,386.619 1,280 J 9,700 1,270 T/B 1,643,900 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,390 1,420 1,375 1,420 30 12,955,400 18,199,723,500 3,077 2,278.745 1,420 T/J 66,700 1,415 B 400 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 645 690 635 685 40 386,728,500 257,452,239,500 25,377 86.164 685 T/J 2,643,000 680 B 2,548,500 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,420 2,510 2,400 2,500 80 66,039,800 162,828,633,000 11,926 666.994 2,500 T/J 375,600 2,490 B 736,800 20 MEDC Medco Energi Internasional Tbk. CDMO1XDMM6K200A111------------ 1,320 1,335 1,310 1,315 -5 34,450,000 45,468,864,000 4,185 2,730.765 1,320 J 63,100 1,315 T/B 1,461,800 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,575 14,675 14,325 14,375 -200 5,137,400 74,256,035,000 4,430 187,442.952 14,400 J 42,800 14,375 T/B 16,500 22 PGAS Perusahaan Gas Negara Tbk. --MO1SDTXUD200A112------------ 1,760 1,785 1,730 1,730 -30 37,605,500 66,167,172,000 8,553 576.667 1,735 J 13,700 1,730 T/B 546,800 23 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,270 1,285 1,260 1,260 -10 26,120,200 33,186,756,000 5,322 144.000 1,265 J 178,800 1,260 T/B 2,234,100 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,390 2,400 2,380 2,390 0 5,360,900 12,778,128,000 3,820 2,078.261 2,390 T/J 852,300 2,380 B 484,200 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 8,550 9,050 8,550 8,800 250 80,167,200 708,593,982,500 37,354 70,529.775 8,825 J 44,800 8,800 T/B 1,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,880 2,910 2,740 2,760 -120 17,773,200 49,486,006,000 6,776 963.970 2,770 J 500 2,760 T/B 35,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,470 3,550 3,440 3,440 -30 88,941,900 310,449,068,000 22,117 1,807.815 3,450 J 1,600 3,440 T/B 1,217,700 28 TPIA Chandra Asri Pacific Tbk. CDMO2K34400100B111------------ 7,050 7,150 7,000 7,025 -25 11,020,500 77,844,010,000 7,871 7,148.745 7,050 J 21,600 7,025 T/B 73,700 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 27,500 27,950 27,550 27,875 375 2,620,400 73,022,730,000 3,881 33,184.524 27,875 T/J 4,200 27,850 B 2,600 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,530 2,600 2,500 2,530 0 49,312,800 125,042,975,000 12,263 64,772.145 2,540 J 57,100 2,530 T/B 364,200 Total 1,923,255,800 4,367,169,553,500 367,048 8,849,800 27,886,800 Jakarta, 10 November 2025 Trading Division