List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 11 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------------ 1,960 1,975 1,925 1,950 -10 130,750,300 254,861,839,500 22,995 177.273 1,950 T/J 1,251,000 1,945 B 1,798,400 2 AKRA AKR Corporindo Tbk. --MO1S3TUNS000A112------------ 1,210 1,240 1,210 1,225 15 13,260,000 16,323,174,000 3,857 4,881.645 1,225 T/J 31,900 1,220 B 144,400 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,075 7,125 6,975 7,025 -50 16,325,400 115,008,242,500 6,329 414.454 7,025 T/J 66,100 7,000 B 40,400 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 2,910 2,960 2,880 2,880 -30 102,211,800 297,211,812,000 29,639 1,898.859 2,890 J 240,700 2,880 T/B 6,335,700 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 6,425 6,600 6,450 6,525 100 43,529,600 284,450,352,500 10,882 4,666.147 6,550 J 56,400 6,525 T/B 99,100 6 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,500 2,520 2,470 2,500 0 14,559,300 36,269,141,000 6,174 501.822 2,500 T/J 132,000 2,490 B 146,700 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 975 1,015 970 995 20 1,096,090,300 1,092,673,193,500 89,118 180.723 1,000 J 5,890,700 995 T/B 8,358,400 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,590 3,600 3,500 3,530 -60 58,774,500 207,747,102,000 21,749 1,380.362 3,530 T/J 2,637,200 3,520 B 146,400 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,670 4,750 4,680 4,700 30 8,813,600 41,562,328,000 5,794 21,405.474 4,700 T/J 5,100 4,690 B 44,900 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMBD200J321------------ 2,750 2,760 2,670 2,750 0 7,659,600 20,836,096,000 4,117 139.565 2,750 T/J 43,600 2,740 B 1,900 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,650 8,725 8,525 8,550 -100 9,738,300 83,493,680,000 5,558 316.960 8,575 J 1,300 8,550 T/B 923,900 12 INCO Vale Indonesia Tbk. --MO1XNPM0S100B146------------ 4,500 4,550 4,360 4,400 -100 7,423,100 32,905,752,000 6,295 1,822.927 4,410 J 9,400 4,400 T/B 15,200 13 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 7,100 7,150 7,025 7,050 -50 4,661,800 32,924,997,500 3,890 1,206.799 7,075 J 10,700 7,050 T/B 8,200 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,425 7,550 7,450 7,525 100 2,969,400 22,266,972,500 1,662 387.753 7,525 T/J 35,700 7,500 B 13,300 15 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,070 2,220 2,060 2,220 150 28,870,000 61,767,978,000 10,775 634.286 2,220 T/J 463,900 2,210 B 57,000 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,270 1,290 1,250 1,285 15 51,423,600 65,153,573,000 7,787 12,532.917 1,285 T/J 565,700 1,280 B 19,800 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,420 1,420 1,325 1,350 -70 33,732,900 45,524,508,500 7,297 2,166.413 1,355 J 225,300 1,350 T/B 19,100 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 685 750 670 680 -5 1,017,299,700 720,485,960,000 64,545 85.535 680 T/J 379,300 675 B 2,301,900 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,500 2,570 2,470 2,500 0 82,735,200 209,212,312,000 15,718 666.994 2,500 T/J 1,078,800 2,490 B 6,100 20 MEDC Medco Energi Internasional Tbk. --MO1XDMM6K200A111------------ 1,315 1,305 1,260 1,275 -40 67,075,200 85,646,808,000 11,658 2,647.700 1,280 J 648,000 1,275 T/B 234,500 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,375 14,425 14,100 14,300 -75 6,825,300 97,161,382,500 5,592 186,464.989 14,300 T/J 100 14,275 B 700 22 PGAS Perusahaan Gas Negara Tbk. --MO1SDTXUD200A112------------ 1,730 1,755 1,735 1,755 25 21,122,800 36,893,593,000 5,519 585.000 1,755 T/J 177,400 1,750 B 65,400 23 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,260 1,270 1,240 1,245 -15 31,489,500 39,386,905,000 6,822 142.286 1,250 J 229,400 1,245 T/B 2,259,900 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,390 2,400 2,370 2,390 0 7,638,300 18,208,248,000 3,964 2,078.261 2,390 T/J 2,212,200 2,380 B 83,100 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 8,800 8,875 8,500 8,700 -100 40,530,800 352,359,887,500 22,191 69,728.300 8,700 T/J 328,200 8,675 B 386,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,760 2,800 2,670 2,690 -70 8,884,000 24,081,160,000 4,394 939.521 2,700 J 54,300 2,690 T/B 2,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,440 3,530 3,470 3,520 80 63,130,300 220,847,507,000 12,835 1,849.857 3,520 T/J 707,000 3,510 B 1,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,025 7,075 6,950 7,050 25 8,503,500 59,427,017,500 6,985 7,174.185 7,050 T/J 25,400 7,025 B 100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 27,875 28,000 27,775 27,950 75 1,783,100 49,733,815,000 2,829 33,273.810 27,950 T/J 78,800 27,925 B 300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,530 2,570 2,460 2,490 -40 47,905,800 119,691,639,000 14,091 63,748.080 2,490 T/J 72,100 2,480 B 123,100 Total 3,035,717,000 4,744,116,977,000 421,061 17,657,700 23,637,500 Jakarta, 11 November 2025 Trading Division