List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 10 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------------ 7,425 7,525 7,350 7,375 -50 6,958,800 51,594,325,000 5,948 132.883 7,400 J 34,700 7,375 T/B 51,600 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 1,835 1,865 1,830 1,830 -5 51,947,100 95,648,536,500 14,634 166.364 1,835 J 186,900 1,830 T/B 195,200 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 2,920 2,950 2,910 2,930 10 50,602,100 148,574,084,000 14,884 1,931.826 2,940 J 107,300 2,930 T/B 1,281,000 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,600 6,725 6,550 6,625 25 34,524,000 229,383,882,500 7,770 4,737.659 6,625 T/J 28,000 6,600 B 77,900 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,250 2,290 2,230 2,250 0 17,806,000 40,205,025,000 7,251 451.639 2,250 T/J 250,800 2,240 B 63,900 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 960 1,015 955 980 20 553,686,000 548,287,912,000 40,787 177.999 980 T/J 3,771,900 975 B 24,192,800 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,500 3,830 3,460 3,720 220 419,284,100 1,536,917,892,000 82,868 1,454.659 3,720 T/J 880,900 3,710 B 383,000 8 BUMI Bumi Resources Tbk. --MO1X35F00000A121------------ 272 336 276 326 54 20,922,562,800 6,621,470,493,600 430,291 18.920 328 J 123,693,600 326 T/B 385,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,670 4,700 4,610 4,610 -60 6,263,000 29,025,039,000 4,492 20,995.582 4,620 J 20,800 4,610 T/B 270,200 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 108,875 111,000 105,000 109,500 625 2,058,000 221,552,385,000 4,715 73,000.000 109,500 T/J 16,600 109,475 B 800 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1S3LMB4200J321------------ 3,440 3,810 3,440 3,710 270 91,703,600 337,795,481,000 17,164 188.285 3,720 J 12,000 3,710 T/B 91,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,000 8,075 8,000 8,025 25 8,871,000 71,257,127,500 3,020 297.498 8,050 J 6,000 8,025 T/B 87,700 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 3,850 3,900 3,850 3,900 50 8,172,500 31,739,506,000 4,547 1,615.777 3,900 T/J 676,400 3,890 B 1,600 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,850 6,950 6,900 6,900 50 3,688,400 25,473,735,000 4,218 1,181.123 6,925 J 69,300 6,900 T/B 115,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,200 8,300 7,800 7,900 -300 18,754,400 149,399,677,500 10,626 407.076 7,925 J 13,700 7,900 T/B 145,100 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,400 2,510 2,390 2,400 0 27,876,400 67,903,075,000 8,491 685.714 2,400 T/J 69,100 2,390 B 165,000 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,720 2,740 2,630 2,630 -90 20,907,300 55,725,315,000 7,274 718.972 2,640 J 300 2,630 T/B 108,300 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,170 1,180 1,160 1,175 5 76,714,900 89,907,486,000 8,289 11,460.060 1,175 T/J 245,100 1,170 B 13,600 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 540 570 530 560 20 209,689,500 115,961,931,000 13,077 70.440 560 T/J 4,309,000 555 B 4,950,400 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,240 2,340 2,240 2,280 40 47,920,200 110,271,830,000 7,404 608.298 2,280 T/J 183,300 2,270 B 244,800 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,285 1,300 1,275 1,275 -10 19,111,400 24,507,790,500 3,178 2,647.700 1,280 J 74,800 1,275 T/B 1,593,700 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 13,625 13,700 13,400 13,425 -200 7,403,000 99,853,242,500 4,981 175,696.898 13,450 J 500 13,425 T/B 105,700 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,805 1,860 1,815 1,855 50 31,706,500 58,471,065,500 5,518 618.333 1,855 T/J 237,100 1,850 B 87,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,165 1,190 1,165 1,170 5 25,166,700 29,611,006,500 4,117 133.714 1,170 T/J 231,800 1,165 B 1,529,000 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,290 2,300 2,270 2,290 0 10,110,400 23,067,862,000 4,536 1,991.304 2,290 T/J 949,400 2,280 B 48,500 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 11,275 11,450 10,975 11,000 -275 17,409,500 193,423,557,500 9,121 956.522 11,000 T/J 180,700 10,975 B 19,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,570 3,700 3,590 3,640 70 68,644,900 249,680,208,000 15,235 1,912.920 3,640 T/J 1,593,000 3,630 B 22,100 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,175 7,250 7,050 7,050 -125 11,608,900 82,594,692,500 7,198 7,174.185 7,075 J 14,700 7,050 T/B 692,800 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,500 30,000 29,300 30,000 500 3,015,900 89,458,342,500 3,720 35,714.286 30,000 T/J 27,800 29,500 B 1,500 30 UNVR Unilever Indonesia Tbk. CDMO1SN3Q4H000D421------------ 2,670 2,750 2,670 2,730 60 29,651,800 80,497,506,000 8,080 69,892.473 2,730 T/J 450,800 2,720 B 207,900 Total 22,803,819,100 11,509,260,012,100 763,434 138,336,300 37,133,300 Jakarta, 10 December 2025 Trading Division