List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 14 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------------ 1,930 1,925 1,880 1,880 -50 110,646,200 209,406,203,500 24,883 170.909 1,880 T/J 10,000 1,875 B 3,934,700 2 AKRA AKR Corporindo Tbk. --MO1S3TUNS000A112------------ 1,240 1,250 1,220 1,230 -10 9,916,900 12,222,613,000 2,113 4,901.570 1,235 J 19,100 1,230 T/B 11,200 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,850 6,875 6,525 6,600 -250 34,646,500 231,475,232,500 18,821 389.381 6,625 J 46,500 6,600 T/B 117,000 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 2,890 3,060 2,860 3,040 150 247,808,900 740,654,745,000 54,875 2,004.352 3,040 T/J 1,752,600 3,030 B 836,700 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 6,375 6,450 6,325 6,400 25 23,431,700 149,594,722,500 6,275 4,576.757 6,400 T/J 1,158,500 6,375 B 65,700 6 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,460 2,500 2,460 2,490 30 12,091,100 30,037,670,000 3,682 499.814 2,500 J 981,300 2,490 T/B 324,600 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,005 1,005 975 975 -30 410,557,600 404,594,922,000 37,734 177.090 980 J 3,465,100 975 T/B 1,490,500 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,720 3,880 3,710 3,780 60 120,503,100 459,389,684,000 34,213 1,478.121 3,790 J 522,300 3,780 T/B 165,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,760 4,810 4,760 4,810 50 5,209,100 24,973,360,000 3,953 21,906.454 4,810 T/J 585,400 4,800 B 5,200 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMBD200J321------------ 2,750 2,740 2,700 2,720 -30 5,517,900 14,999,231,000 1,522 138.042 2,720 T/J 14,500 2,710 B 19,100 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,475 8,550 8,425 8,425 -50 9,077,300 76,873,517,500 6,280 312.326 8,475 J 39,400 8,425 T/B 194,700 12 INCO Vale Indonesia Tbk. --MO1XNPM0S100B146------------ 4,310 4,320 4,220 4,240 -70 9,368,100 39,795,261,000 6,689 1,756.639 4,240 T/J 21,700 4,230 B 192,300 13 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 7,150 7,175 7,100 7,100 -50 5,161,800 36,746,600,000 3,211 1,215.358 7,125 J 11,300 7,100 T/B 9,700 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,550 7,650 7,500 7,575 25 3,896,200 29,420,387,500 1,611 390.329 7,575 T/J 169,100 7,550 B 273,400 15 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,100 2,100 2,030 2,040 -60 8,725,800 18,014,084,000 3,582 582.857 2,050 J 8,500 2,040 T/B 249,200 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,285 1,295 1,230 1,235 -50 80,370,400 99,896,174,000 8,293 12,045.255 1,240 J 110,600 1,235 T/B 432,000 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,325 1,320 1,265 1,300 -25 25,539,500 33,033,725,500 4,707 2,086.175 1,300 T/J 41,400 1,295 B 18,600 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 660 655 625 635 -25 206,776,300 132,463,657,500 14,393 79.874 635 T/J 769,500 630 B 1,920,600 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,460 2,450 2,380 2,410 -50 28,313,100 68,379,359,000 5,220 642.982 2,420 J 231,400 2,410 T/B 245,700 20 MEDC Medco Energi Internasional Tbk. XDMO1XDMM6K200A111------------ 1,285 1,300 1,270 1,295 10 26,069,000 33,521,414,500 4,179 2,689.233 1,295 T/J 146,700 1,290 B 121,800 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,200 15,700 14,175 14,725 525 42,106,500 628,678,672,500 26,411 192,006.781 14,775 J 2,000 14,725 T/B 1,178,500 22 PGAS Perusahaan Gas Negara Tbk. --MO1SDTXUD200A112------------ 1,740 1,745 1,715 1,730 -10 27,995,600 48,353,871,000 5,641 576.667 1,730 T/J 135,300 1,725 B 633,400 23 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,205 1,205 1,175 1,180 -25 54,327,700 64,396,249,500 9,867 134.857 1,185 J 269,200 1,180 T/B 450,700 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,360 2,360 2,330 2,340 -20 7,367,200 17,298,482,000 3,833 2,034.783 2,350 J 126,200 2,340 T/B 2,092,000 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 9,100 9,250 8,975 9,025 -75 28,722,300 260,752,662,500 11,968 72,333.093 9,050 J 31,200 9,025 T/B 194,800 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,660 2,670 2,590 2,600 -60 11,247,900 29,395,355,000 3,241 908.088 2,610 J 14,600 2,600 T/B 27,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,500 3,560 3,510 3,550 50 55,079,600 194,756,591,000 8,364 1,865.623 3,550 T/J 895,400 3,540 B 7,000 28 TPIA Chandra Asri Pacific Tbk. XDMO2K34400100B111------------ 7,000 7,050 6,950 7,000 0 5,238,200 36,626,307,500 3,467 7,123.304 7,025 J 51,800 7,000 T/B 459,200 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 28,250 28,250 27,900 28,050 -200 1,727,200 48,360,315,000 2,505 33,392.857 28,050 T/J 19,800 28,000 B 1,100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,490 2,560 2,490 2,510 20 16,720,600 42,219,840,000 5,461 64,260.113 2,520 J 53,300 2,510 T/B 86,300 Total 1,634,159,300 4,216,330,910,000 326,994 11,703,700 15,759,000 Jakarta, 14 November 2025 Trading Division