List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 17 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------------ 1,880 1,910 1,860 1,910 30 104,434,200 197,494,201,000 19,273 173.636 1,915 J 731,600 1,910 T/B 121,100 2 AKRA AKR Corporindo Tbk. --MO1S3TUNS000A112------------ 1,230 1,430 1,220 1,275 45 32,981,600 42,939,786,500 6,630 5,080.896 1,275 T/J 214,400 1,270 B 45,400 3 AMMN Amman Mineral Internasional Tbk. --MO1S30F00100B142------------ 6,600 6,700 6,300 6,300 -300 33,497,500 217,194,427,500 18,146 371.681 6,300 T/J 42,200 6,275 B 331,800 4 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,040 3,130 2,960 3,060 20 258,066,200 788,882,420,000 57,976 2,017.538 3,070 J 472,000 3,060 T/B 2,203,600 5 ASII Astra International Tbk. --MO1XNAQ76200C311------------ 6,400 6,500 6,375 6,450 50 40,681,500 263,127,677,500 10,070 4,612.513 6,475 J 38,600 6,450 T/B 587,300 6 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,490 2,510 2,460 2,480 -10 11,211,600 27,812,194,000 5,641 497.807 2,490 J 1,795,000 2,480 T/B 103,700 7 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 975 990 930 930 -45 558,331,100 533,712,190,000 58,192 168.917 935 J 279,100 930 T/B 21,103,500 8 BRPT Barito Pacific Tbk. --MO1XDBF00100B111------------ 3,780 3,860 3,750 3,770 -10 88,662,000 336,203,230,000 22,594 1,474.211 3,780 J 127,300 3,770 T/B 102,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,810 4,860 4,610 4,610 -200 18,350,500 86,746,711,000 9,431 20,995.582 4,630 J 4,200 4,610 T/B 252,100 10 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMBD200J321------------ 2,720 2,750 2,710 2,730 10 8,008,400 21,965,966,000 1,675 138.550 2,740 J 4,600 2,730 T/B 522,900 11 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,425 8,700 8,325 8,375 -50 21,504,300 183,103,612,500 10,145 310.473 8,400 J 29,900 8,375 T/B 101,200 12 INCO Vale Indonesia Tbk. --MO1XNPM0S100B146------------ 4,240 4,270 4,090 4,100 -140 15,955,800 66,263,308,000 12,055 1,698.637 4,100 T/J 1,500 4,090 B 207,800 13 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 7,100 7,150 7,075 7,100 0 4,245,000 30,164,710,000 3,053 1,215.358 7,100 T/J 12,300 7,075 B 453,000 14 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,575 7,700 7,525 7,575 0 5,328,400 40,503,150,000 2,985 390.329 7,575 T/J 30,200 7,550 B 398,300 15 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,040 2,080 2,020 2,040 0 9,205,000 18,857,494,000 4,259 582.857 2,050 J 20,700 2,040 T/B 912,700 16 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,235 1,255 1,225 1,225 -10 50,255,000 62,145,945,500 9,213 11,947.723 1,225 T/J 23,800 1,220 B 1,425,900 17 MAPI Mitra Adiperkasa Tbk. --MO1X3CM48100E741------------ 1,300 1,355 1,305 1,340 40 27,974,000 37,390,487,500 5,844 2,150.365 1,345 J 122,200 1,340 T/B 151,400 18 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 635 635 580 585 -50 384,690,700 230,985,409,000 28,238 73.585 585 T/J 1,374,700 580 B 8,457,700 19 MDKA Merdeka Copper Gold Tbk. --MO1SDBF06100B146------------ 2,410 2,400 2,240 2,260 -150 94,282,100 215,786,032,000 17,367 602.963 2,270 J 125,200 2,260 T/B 3,315,900 20 MEDC Medco Energi Internasional Tbk. XDMO1XDMM6K200A111------------ 1,295 1,310 1,285 1,290 -5 21,213,200 27,429,452,000 3,230 2,678.850 1,290 T/J 1,098,200 1,285 B 742,100 21 PANI Pantai Indah Kapuk Dua Tbk. --UO2K30F00100H111------------ 14,725 15,200 14,350 14,400 -325 30,019,100 443,470,815,000 15,884 187,768.940 14,425 J 3,000 14,400 T/B 20,400 22 PGAS Perusahaan Gas Negara Tbk. --MO1SDTXUD200A112------------ 1,730 1,750 1,720 1,750 20 17,883,100 31,006,770,500 6,626 583.333 1,750 T/J 374,500 1,745 B 700 23 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,180 1,215 1,180 1,200 20 29,023,300 34,833,408,000 5,129 137.143 1,205 J 578,700 1,200 T/B 485,900 24 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,340 2,370 2,340 2,350 10 7,490,900 17,612,098,000 3,504 2,043.478 2,350 T/J 437,400 2,340 B 2,417,700 25 PTRO Petrosea Tbk. --MO1K3FM00000A132------------ 9,025 9,225 8,925 9,075 50 21,574,700 195,407,150,000 11,266 72,733.830 9,075 T/J 540,000 9,050 B 83,100 26 SMGR Semen Indonesia (Persero) Tbk. --MO1SNVVM6100B121------------ 2,600 2,620 2,570 2,600 0 5,953,600 15,438,741,000 2,503 908.088 2,600 T/J 17,500 2,590 B 80,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,550 3,630 3,560 3,610 60 76,833,800 276,785,792,000 14,967 1,897.154 3,610 T/J 1,150,900 3,600 B 25,800 28 TPIA Chandra Asri Pacific Tbk. XDMO2K34400100B111------------ 7,000 7,150 7,025 7,100 100 6,656,600 47,252,955,000 4,932 7,225.066 7,125 J 25,700 7,100 T/B 21,800 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 28,050 28,250 27,975 28,025 -25 1,640,800 46,094,310,000 3,486 33,363.095 28,175 J 300 28,025 T/B 5,900 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,510 2,620 2,520 2,590 80 37,359,900 96,011,378,000 9,453 66,308.244 2,590 T/J 621,400 2,580 B 1,500 Total 2,023,313,900 4,632,621,821,500 383,767 10,297,100 44,683,800 Jakarta, 17 November 2025 Trading Division