List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 08 December 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 AADI Adaro Andalan Indonesia Tbk. --MO1SD0F10000A121------------ 7,450 7,600 7,475 7,575 125 7,206,600 54,323,765,000 5,818 136.486 7,600 J 284,600 7,575 T/B 6,700 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 1,815 1,905 1,835 1,900 85 173,167,600 325,924,546,000 36,514 172.727 1,900 T/J 14,700 1,895 B 9,500 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 2,910 2,990 2,920 2,970 60 59,521,000 175,935,584,000 14,911 1,958.199 2,980 J 711,500 2,970 T/B 79,800 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,700 6,825 6,625 6,725 25 38,776,000 261,240,262,500 10,521 4,809.171 6,725 T/J 35,000 6,700 B 800 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,330 2,360 2,330 2,330 0 8,581,500 20,088,202,000 5,005 467.698 2,330 T/J 53,600 2,320 B 492,100 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 980 985 955 970 -10 350,452,300 339,546,633,000 26,725 176.182 975 J 2,221,100 970 T/B 4,058,500 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,500 3,510 3,390 3,400 -100 101,462,900 348,009,342,000 30,122 1,329.527 3,410 J 400 3,400 T/B 3,581,000 8 BUMI Bumi Resources Tbk. --MO1X35F00000A121------------ 238 252 238 252 14 4,908,722,800 1,211,825,849,200 99,044 14.626 252 T/J 252,017,000 250 B 29,811,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,770 4,800 4,730 4,800 30 3,966,500 18,925,480,000 2,379 21,860.910 4,800 T/J 332,300 4,780 B 30,000 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 102,075 110,000 102,000 109,450 7,375 2,148,700 230,190,930,000 4,508 72,966.667 109,450 T/J 47,700 109,000 B 800 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1S3LMB4200J321------------ 3,200 3,530 3,170 3,300 100 69,727,100 234,814,426,000 18,759 167.477 3,300 T/J 944,500 3,290 B 42,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,050 8,200 8,075 8,075 25 11,661,200 94,834,807,500 4,314 299.351 8,100 J 3,200 8,075 T/B 118,800 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 3,890 4,000 3,880 3,990 100 9,111,800 36,085,432,000 3,999 1,653.064 3,990 T/J 180,300 3,980 B 200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 7,100 7,150 6,975 6,975 -125 8,844,700 62,182,472,500 6,548 1,193.961 6,975 T/J 4,200 6,950 B 1,031,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,525 8,950 8,525 8,800 275 14,149,100 124,624,667,500 8,001 453.452 8,875 J 32,700 8,800 T/B 6,300 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,350 2,600 2,360 2,440 90 39,802,800 99,120,167,000 11,874 697.143 2,440 T/J 59,900 2,430 B 562,400 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,640 2,690 2,580 2,600 -40 17,070,500 44,605,515,000 6,057 710.771 2,610 J 102,600 2,600 T/B 71,400 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,160 1,195 1,160 1,190 30 85,060,100 100,709,513,000 9,856 11,606.359 1,190 T/J 952,300 1,185 B 6,100 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 535 560 540 555 20 136,362,300 75,094,081,000 10,370 69.811 555 T/J 4,814,200 550 B 3,734,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,230 2,330 2,220 2,330 100 39,530,900 90,118,684,000 7,400 621.638 2,330 T/J 1,797,600 2,320 B 800 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,320 1,335 1,305 1,320 0 21,921,800 28,955,036,500 3,522 2,741.148 1,320 T/J 230,200 1,315 B 249,000 22 PANI Pantai Indah Kapuk Dua Tbk. CRUO1K30F00100H111------------ 13,675 14,200 13,775 13,900 225 14,942,800 209,657,220,000 8,966 181,249.185 13,925 J 1,400 13,900 T/B 166,100 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,825 1,850 1,810 1,830 5 21,393,700 39,036,407,000 6,994 610.000 1,830 T/J 150,000 1,825 B 5,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,215 1,235 1,195 1,195 -20 41,385,600 49,978,711,500 9,207 136.571 1,200 J 749,400 1,195 T/B 543,600 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,300 2,310 2,290 2,300 0 6,949,200 15,966,750,000 3,880 2,000.000 2,300 T/J 174,900 2,290 B 2,016,800 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 11,600 11,900 11,500 11,625 25 15,252,800 178,533,420,000 6,768 1,010.870 11,650 J 38,500 11,625 T/B 61,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,700 3,700 3,600 3,630 -70 64,911,000 236,122,565,000 15,779 1,907.665 3,640 J 607,400 3,630 T/B 32,100 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,600 7,650 7,400 7,400 -200 9,158,500 68,580,920,000 6,073 7,530.350 7,425 J 7,100 7,400 T/B 569,600 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,850 30,650 29,200 29,350 -1,500 5,912,500 174,672,240,000 10,153 34,940.476 29,375 J 3,700 29,350 T/B 5,000 30 UNVR Unilever Indonesia Tbk. CDMO1SN3Q4H000D421------------ 2,710 2,730 2,620 2,620 -90 34,429,000 91,123,248,000 12,454 67,076.293 2,630 J 26,400 2,620 T/B 57,000 Total 6,321,583,300 5,040,826,877,200 406,521 266,598,400 47,351,500 Jakarta, 08 December 2025 Trading Division