List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 09 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------------ 7,575 7,575 7,425 7,425 -150 9,147,100 68,208,750,000 5,960 133.784 7,450 J 2,600 7,425 T/B 487,600 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 1,900 1,905 1,830 1,835 -65 104,418,300 194,337,770,500 28,587 166.818 1,840 J 132,600 1,835 T/B 1,287,800 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 2,970 2,990 2,910 2,920 -50 48,402,900 141,993,788,000 17,863 1,925.232 2,930 J 36,700 2,920 T/B 869,500 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,725 6,775 6,450 6,600 -125 38,482,800 252,730,650,000 13,670 4,719.781 6,625 J 176,900 6,600 T/B 1,847,300 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,330 2,350 2,250 2,250 -80 25,143,400 57,401,055,000 11,462 451.639 2,260 J 20,600 2,250 T/B 35,300 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 970 985 955 960 -10 337,073,500 325,386,240,500 30,600 174.366 960 T/J 216,600 955 B 11,724,000 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,400 3,500 3,380 3,500 100 118,520,700 408,071,612,000 23,752 1,368.631 3,510 J 877,600 3,500 T/B 324,100 8 BUMI Bumi Resources Tbk. --MO1X35F00000A121------------ 252 276 250 272 20 12,082,544,300 3,202,473,444,200 238,605 15.786 272 T/J 7,250,200 270 B 174,303,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,800 4,800 4,650 4,670 -130 7,094,600 33,215,479,000 5,077 21,268.844 4,680 J 30,500 4,670 T/B 14,800 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 109,450 111,000 107,150 108,875 -575 1,645,000 179,573,937,500 3,408 72,583.333 108,875 T/J 13,400 108,500 B 300 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1S3LMB4200J321------------ 3,300 3,550 3,330 3,440 140 66,937,200 232,402,798,000 13,111 174.583 3,440 T/J 565,600 3,430 B 15,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,075 8,125 8,000 8,000 -75 16,634,200 133,621,425,000 10,796 296.571 8,025 J 23,500 8,000 T/B 70,800 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 3,990 4,040 3,850 3,850 -140 11,124,600 43,656,965,000 6,319 1,595.062 3,860 J 8,000 3,850 T/B 843,500 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,975 7,000 6,850 6,850 -125 12,610,800 87,025,120,000 10,299 1,172.564 6,875 J 10,000 6,850 T/B 1,398,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,800 8,850 8,200 8,200 -600 19,822,300 166,222,042,500 12,098 422.534 8,200 T/J 256,000 8,175 B 145,000 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,440 2,510 2,370 2,400 -40 15,549,200 37,794,092,000 4,692 685.714 2,400 T/J 672,500 2,390 B 145,800 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,600 2,730 2,510 2,720 120 35,132,800 92,088,662,000 11,774 743.576 2,720 T/J 735,800 2,710 B 9,700 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,190 1,200 1,155 1,170 -20 128,666,300 150,305,015,500 12,496 11,411.294 1,175 J 764,000 1,170 T/B 93,800 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 555 565 535 540 -15 108,461,000 59,207,653,000 11,115 67.925 545 J 794,800 540 T/B 3,918,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,330 2,340 2,240 2,240 -90 37,403,400 84,838,751,000 6,838 597.627 2,250 J 300 2,240 T/B 3,099,300 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,320 1,315 1,280 1,285 -35 28,224,600 36,395,647,000 4,996 2,668.466 1,290 J 97,300 1,285 T/B 2,241,700 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 13,850 13,950 13,600 13,625 -225 6,179,500 84,656,972,500 4,827 178,314.357 13,650 J 10,100 13,625 T/B 127,000 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,830 1,835 1,800 1,805 -25 21,483,800 38,899,936,500 5,404 601.667 1,810 J 85,100 1,805 T/B 368,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,195 1,200 1,165 1,165 -30 25,449,600 29,901,697,500 6,483 133.143 1,170 J 57,800 1,165 T/B 702,300 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,300 2,300 2,280 2,290 -10 8,121,300 18,611,578,000 4,027 1,991.304 2,290 T/J 905,100 2,280 B 2,141,200 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 11,625 11,725 10,950 11,275 -350 31,738,600 358,523,920,000 20,821 980.435 11,300 J 400 11,275 T/B 1,581,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,630 3,650 3,520 3,570 -60 94,381,800 336,237,552,000 18,259 1,876.133 3,570 T/J 416,300 3,560 B 115,300 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,400 7,425 7,175 7,175 -225 14,326,900 103,819,287,500 10,186 7,301.387 7,200 J 8,600 7,175 T/B 578,600 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,350 29,800 28,950 29,500 150 6,501,700 190,266,752,500 8,954 35,119.048 29,525 J 3,100 29,500 T/B 200 30 UNVR Unilever Indonesia Tbk. CDMO1SN3Q4H000D421------------ 2,620 2,710 2,590 2,670 50 44,953,900 119,470,569,000 11,166 68,356.375 2,680 J 43,800 2,670 T/B 193,400 Total 13,506,176,100 7,267,339,163,200 573,645 14,215,800 208,684,400 Jakarta, 09 December 2025 Trading Division