List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 13 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------------ 1,965 1,970 1,930 1,930 -35 89,248,300 173,206,991,500 15,948 175.455 1,935 J 538,700 1,930 T/B 157,300 2 AKRA AKR Corporindo Tbk. --MO1S3TUNS000A112------------ 1,255 1,255 1,235 1,240 -15 6,951,900 8,653,361,500 2,901 4,941.420 1,245 J 12,800 1,240 T/B 408,600 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,825 6,975 6,825 6,850 25 24,736,000 170,670,077,500 9,227 404.130 6,900 J 4,000 6,850 T/B 429,200 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 2,880 2,920 2,880 2,890 10 69,463,700 201,290,351,000 18,655 1,905.453 2,900 J 476,900 2,890 T/B 2,323,300 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 6,450 6,425 6,350 6,375 -75 21,200,000 135,356,610,000 6,210 4,558.879 6,400 J 81,800 6,375 T/B 107,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,480 2,500 2,450 2,460 -20 20,489,000 50,551,175,000 8,513 493.792 2,470 J 105,700 2,460 T/B 14,300 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 980 1,010 985 1,005 25 491,702,600 490,919,235,000 39,855 182.539 1,005 T/J 10,917,000 1,000 B 2,715,100 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,780 3,880 3,710 3,720 -60 196,838,200 749,853,928,000 50,597 1,454.659 3,730 J 227,000 3,720 T/B 3,353,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,740 4,880 4,730 4,760 20 16,640,900 79,786,081,000 8,785 21,678.736 4,760 T/J 379,000 4,750 B 14,900 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMBD200J321------------ 2,750 2,770 2,690 2,750 0 15,990,100 43,766,277,000 3,736 139.565 2,750 T/J 3,505,600 2,740 B 100 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,525 8,600 8,475 8,475 -50 9,366,500 79,796,167,500 7,830 314.180 8,500 J 200 8,475 T/B 53,300 12 INCO Vale Indonesia Tbk. --MO1XNPM0S100B146------------ 4,300 4,380 4,280 4,310 10 13,220,000 57,256,137,000 6,507 1,785.640 4,310 T/J 9,700 4,300 B 74,300 13 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 7,175 7,250 7,100 7,150 -25 8,371,600 60,096,715,000 4,383 1,223.917 7,175 J 38,900 7,150 T/B 1,000 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,725 7,825 7,525 7,550 -175 6,695,500 51,095,390,000 3,499 389.041 7,600 J 13,800 7,550 T/B 381,800 15 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,160 2,190 2,070 2,100 -60 14,844,800 31,255,696,000 6,601 600.000 2,110 J 61,500 2,100 T/B 157,600 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,265 1,295 1,275 1,285 20 36,067,000 46,227,680,000 7,356 12,532.917 1,285 T/J 149,500 1,280 B 3,879,400 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,340 1,345 1,305 1,325 -15 21,116,200 27,852,535,500 5,125 2,126.294 1,330 J 5,000 1,325 T/B 19,700 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 670 680 650 660 -10 136,882,400 90,587,634,000 12,989 83.019 665 J 1,137,200 660 T/B 1,005,600 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,420 2,470 2,420 2,460 40 40,838,000 99,819,971,000 6,358 656.322 2,460 T/J 49,500 2,450 B 900 20 MEDC Medco Energi Internasional Tbk. XDMO1XDMM6K200A111------------ 1,280 1,310 1,265 1,285 5 56,714,000 73,157,588,500 16,558 2,668.466 1,290 J 170,500 1,285 T/B 174,200 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,200 14,350 14,100 14,200 0 3,972,800 56,546,665,000 2,908 185,161.038 14,200 T/J 600 14,175 B 107,400 22 PGAS Perusahaan Gas Negara Tbk. --MO1SDTXUD200A112------------ 1,770 1,855 1,730 1,740 -30 162,452,900 292,115,291,500 23,952 580.000 1,740 T/J 1,763,600 1,735 B 457,400 23 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,240 1,240 1,205 1,205 -35 53,210,500 64,639,921,000 11,304 137.714 1,210 J 234,000 1,205 T/B 383,700 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,380 2,390 2,350 2,360 -20 7,304,300 17,261,971,000 4,375 2,052.174 2,370 J 435,000 2,360 T/B 86,600 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 8,800 9,250 8,825 9,100 300 50,682,900 459,825,262,500 21,294 72,934.199 9,125 J 226,000 9,100 T/B 1,187,000 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,690 2,700 2,640 2,660 -30 9,365,500 25,031,136,000 3,174 929.043 2,670 J 1,000 2,660 T/B 146,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,560 3,570 3,480 3,500 -60 57,467,900 201,738,301,000 12,067 1,839.346 3,510 J 310,700 3,500 T/B 321,600 28 TPIA Chandra Asri Pacific Tbk. XDMO2K34400100B111------------ 7,025 7,100 7,000 7,000 -25 7,793,400 54,824,785,000 5,917 7,123.304 7,025 J 13,600 7,000 T/B 484,500 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 28,300 28,450 28,125 28,250 -50 2,214,000 62,652,547,500 3,713 33,630.952 28,300 J 47,700 28,250 T/B 6,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,550 2,560 2,490 2,490 -60 16,292,900 40,978,676,000 6,076 63,748.080 2,500 J 2,500 2,490 T/B 62,100 Total 1,668,133,800 3,996,814,158,500 336,413 20,919,000 18,514,800 Jakarta, 13 November 2025 Trading Division