List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 12 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------------ 1,950 1,980 1,930 1,965 15 96,844,300 189,327,811,500 15,954 178.636 1,970 J 2,349,300 1,965 T/B 3,000 2 AKRA AKR Corporindo Tbk. --MO1S3TUNS000A112------------ 1,225 1,260 1,225 1,255 30 16,520,200 20,587,554,000 4,332 5,001.196 1,255 T/J 122,000 1,250 B 153,400 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 7,025 7,050 6,825 6,825 -200 31,994,600 220,808,475,000 15,998 402.655 6,850 J 10,000 6,800 B 2,150,000 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 2,880 2,910 2,860 2,880 0 70,551,600 203,585,464,000 22,317 1,898.859 2,890 J 803,100 2,880 T/B 1,700 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 6,525 6,575 6,400 6,450 -75 37,083,400 240,027,740,000 9,809 4,612.513 6,450 T/J 991,700 6,425 B 178,500 6 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,500 2,520 2,470 2,480 -20 20,964,400 52,221,476,000 7,655 497.807 2,490 J 53,400 2,480 T/B 176,600 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 995 1,015 970 980 -15 424,442,800 418,292,746,500 44,623 177.999 980 T/J 4,276,100 975 B 2,907,000 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,530 3,850 3,510 3,780 250 294,998,400 1,102,252,419,000 65,608 1,478.121 3,790 J 733,700 3,780 T/B 253,500 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,700 4,780 4,710 4,740 40 11,038,700 52,374,942,000 7,052 21,587.649 4,750 J 83,700 4,740 T/B 48,000 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMBD200J321------------ 2,750 2,780 2,730 2,750 0 14,001,500 38,553,906,000 2,668 139.565 2,760 J 65,300 2,750 T/B 104,100 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,550 8,675 8,525 8,525 -25 7,459,700 63,975,072,500 6,000 316.033 8,550 J 400 8,525 T/B 131,200 12 INCO Vale Indonesia Tbk. --MO1XNPM0S100B146------------ 4,400 4,430 4,300 4,300 -100 15,114,200 65,411,501,000 7,634 1,781.497 4,310 J 11,900 4,300 T/B 44,400 13 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 7,050 7,175 7,050 7,175 125 5,851,900 41,673,847,500 4,420 1,228.196 7,175 T/J 51,400 7,150 B 200 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,525 8,050 7,500 7,725 200 16,558,900 129,018,342,500 7,256 398.058 7,750 J 200 7,725 T/B 43,700 15 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,220 2,250 2,160 2,160 -60 22,771,500 50,060,079,000 7,800 617.143 2,170 J 7,800 2,160 T/B 391,700 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,285 1,310 1,265 1,265 -20 46,610,400 59,722,687,000 7,765 12,337.852 1,280 J 13,600 1,265 T/B 3,511,000 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,350 1,370 1,325 1,340 -10 14,101,900 18,952,653,500 3,615 2,150.365 1,340 T/J 16,000 1,335 B 82,800 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 680 700 665 670 -10 206,126,500 139,941,314,500 17,395 84.277 675 J 384,000 670 T/B 199,900 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,500 2,500 2,420 2,420 -80 39,832,800 97,324,331,000 8,897 645.650 2,420 T/J 6,100 2,410 B 2,069,800 20 MEDC Medco Energi Internasional Tbk. --MO1XDMM6K200A111------------ 1,275 1,300 1,265 1,280 5 37,865,200 48,320,952,000 5,058 2,658.083 1,285 J 254,100 1,280 T/B 5,500 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,300 14,475 14,150 14,200 -100 6,343,000 90,785,495,000 4,291 185,161.038 14,200 T/J 76,500 14,175 B 212,500 22 PGAS Perusahaan Gas Negara Tbk. --MO1SDTXUD200A112------------ 1,755 1,775 1,755 1,770 15 21,779,000 38,427,617,000 5,177 590.000 1,770 T/J 1,854,900 1,765 B 3,000 23 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,245 1,250 1,230 1,240 -5 27,291,000 33,861,683,500 6,355 141.714 1,245 J 112,500 1,240 T/B 95,900 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,390 2,390 2,360 2,380 -10 8,223,400 19,470,077,000 6,367 2,069.565 2,380 T/J 297,000 2,370 B 144,900 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 8,700 9,075 8,625 8,800 100 43,347,600 385,047,095,000 18,931 70,529.775 8,825 J 265,700 8,800 T/B 55,900 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,690 2,710 2,660 2,690 0 7,622,100 20,489,480,000 3,079 939.521 2,700 J 1,100 2,690 T/B 110,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,520 3,590 3,510 3,560 40 61,339,600 218,356,335,000 14,771 1,870.878 3,570 J 1,524,500 3,560 T/B 280,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34400100B111------------ 7,050 7,300 7,025 7,025 -25 15,306,500 109,520,805,000 9,339 7,148.745 7,075 J 115,400 7,025 T/B 401,100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 27,950 28,350 27,750 28,300 350 4,204,400 118,063,670,000 5,472 33,690.476 28,325 J 24,800 28,300 T/B 8,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,490 2,590 2,480 2,550 60 35,515,000 90,444,864,000 8,288 65,284.178 2,560 J 146,500 2,550 T/B 128,600 Total 1,661,704,500 4,376,900,436,000 353,926 14,652,700 13,897,500 Jakarta, 12 November 2025 Trading Division