List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 11 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------------ 7,375 7,425 7,025 7,075 -300 18,794,600 134,916,912,500 13,993 127.477 7,100 J 105,100 7,075 T/B 118,600 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 1,830 1,865 1,765 1,780 -50 115,890,200 209,289,533,500 28,662 161.818 1,785 J 380,300 1,780 T/B 1,571,100 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 2,930 2,980 2,870 2,890 -40 95,234,500 277,122,353,000 27,732 1,905.453 2,900 J 469,200 2,890 T/B 1,357,200 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,625 6,675 6,350 6,450 -175 42,116,700 271,358,760,000 12,165 4,612.513 6,450 T/J 26,800 6,425 B 10,300 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,250 2,280 2,190 2,210 -40 17,863,600 39,519,207,000 9,584 443.610 2,210 T/J 39,300 2,200 B 123,500 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 980 1,020 975 985 5 581,208,500 580,533,193,500 43,389 178.907 990 J 11,603,600 985 T/B 113,102,100 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,720 3,820 3,600 3,640 -80 166,435,800 615,565,563,000 38,984 1,423.376 3,640 T/J 6,300 3,630 B 262,300 8 BUMI Bumi Resources Tbk. --MO1X35F00000A121------------ 326 378 326 360 34 21,969,738,900 7,774,316,757,000 530,819 20.894 362 J 46,178,900 360 T/B 26,121,500 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,610 4,650 4,450 4,470 -140 10,578,100 47,856,955,000 7,815 20,357.972 4,480 J 1,600 4,470 T/B 50,200 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 109,500 111,100 107,500 109,600 100 1,365,200 148,292,580,000 2,575 73,066.667 109,600 T/J 40,900 109,100 B 100 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1S3LMB4200J321------------ 3,710 3,910 3,620 3,700 -10 28,086,600 105,301,430,000 9,260 187.778 3,700 T/J 325,100 3,690 B 67,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,025 8,150 7,950 8,025 0 10,206,100 81,901,905,000 4,826 297.498 8,050 J 57,200 8,025 T/B 14,100 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 3,900 3,920 3,800 3,860 -40 9,400,100 36,177,223,000 4,688 1,599.205 3,860 T/J 97,300 3,850 B 1,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,900 6,950 6,550 6,575 -325 35,995,900 239,203,750,000 13,235 1,125.490 6,600 J 27,500 6,575 T/B 331,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,900 8,225 7,725 7,875 -25 15,690,600 124,325,340,000 6,891 405.788 7,875 T/J 108,600 7,850 B 13,500 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,400 2,420 2,320 2,380 -20 9,782,700 23,223,818,000 3,141 680.000 2,380 T/J 4,300 2,370 B 2,000 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,630 2,680 2,570 2,590 -40 11,010,600 28,932,223,000 4,207 708.037 2,590 T/J 75,400 2,580 B 131,900 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,175 1,170 1,135 1,135 -40 61,058,000 70,011,060,000 12,078 11,069.931 1,140 J 524,000 1,135 T/B 3,498,300 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 560 570 525 535 -25 191,203,500 103,671,520,500 16,569 67.296 540 J 3,690,800 535 T/B 2,902,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,280 2,330 2,150 2,200 -80 66,675,000 148,315,406,000 11,279 586.955 2,200 T/J 592,800 2,190 B 64,900 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,275 1,290 1,225 1,230 -45 44,717,300 56,050,331,000 8,820 2,554.252 1,235 J 209,900 1,230 T/B 149,500 22 PANI Pantai Indah Kapuk Dua Tbk. XRUO1K30F00100H111------------ 13,425 13,600 13,200 13,300 -125 6,409,600 85,871,555,000 5,154 174,060.987 13,325 J 2,200 13,300 T/B 98,400 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,855 1,865 1,800 1,825 -30 30,982,100 56,502,667,500 6,798 608.333 1,825 T/J 161,800 1,820 B 25,400 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,170 1,195 1,150 1,160 -10 28,610,600 33,642,193,500 5,698 132.571 1,165 J 195,700 1,160 T/B 1,432,100 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,290 2,290 2,250 2,260 -30 11,068,100 25,121,382,000 6,298 1,965.217 2,260 T/J 400 2,250 B 2,103,100 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 11,000 11,600 11,050 11,450 450 31,932,200 363,296,952,500 11,433 995.652 11,450 T/J 48,700 11,425 B 8,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,640 3,690 3,500 3,570 -70 84,823,100 303,398,002,000 15,352 1,876.133 3,580 J 272,200 3,570 T/B 73,600 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,050 7,175 7,050 7,175 125 7,732,000 54,989,805,000 4,500 7,301.387 7,175 T/J 88,800 7,100 B 3,300 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,000 29,800 29,325 29,425 -575 3,297,600 97,048,037,500 5,607 35,029.762 29,450 J 7,000 29,400 B 1,000 30 UNVR Unilever Indonesia Tbk. CDMO1SN3Q4H000D421------------ 2,730 2,740 2,600 2,640 -90 30,830,400 81,435,918,000 9,153 67,588.326 2,640 T/J 90,200 2,630 B 41,400 Total 23,738,738,200 12,217,192,334,000 880,705 65,431,900 153,681,300 Jakarta, 11 December 2025 Trading Division