List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 12 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------------ 7,075 7,175 7,025 7,125 50 6,492,500 45,983,902,500 4,906 128.378 7,125 T/J 22,800 7,100 B 12,700 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 1,780 1,800 1,765 1,780 0 56,176,000 100,149,922,500 16,297 161.818 1,785 J 190,800 1,780 T/B 969,600 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 2,890 3,130 2,900 3,050 160 304,157,500 922,922,577,000 54,530 2,010.945 3,060 J 85,700 3,050 T/B 25,226,600 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,450 6,600 6,425 6,600 150 28,841,900 188,856,650,000 7,781 4,719.781 6,600 T/J 1,234,600 6,575 B 33,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,210 2,210 2,150 2,160 -50 25,638,900 55,603,398,000 8,189 433.574 2,170 J 291,400 2,160 T/B 322,000 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 985 1,230 1,005 1,230 245 2,563,550,200 2,919,913,109,000 177,842 223.406 0 J 0 1,230 T/B 118,319,200 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,640 3,750 3,610 3,710 70 112,869,000 415,615,897,000 22,201 1,450.749 3,710 T/J 7,796,300 3,700 B 2,188,800 8 BUMI Bumi Resources Tbk. --MO1X35F00000A121------------ 360 382 354 368 8 10,187,266,800 3,749,669,268,200 286,043 21.358 370 J 86,732,300 368 T/B 46,345,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,470 4,540 4,490 4,500 30 3,298,900 14,888,474,000 3,103 20,494.603 4,510 J 300 4,500 T/B 288,600 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 109,600 109,350 103,900 106,250 -3,350 2,208,000 233,567,890,000 3,304 70,833.333 106,250 T/J 1,400 106,125 B 100 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1S3LMB4200J321------------ 3,700 3,810 3,600 3,790 90 19,712,800 73,064,851,000 6,963 192.345 3,790 T/J 732,900 3,780 B 200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,025 8,100 7,975 8,075 50 8,185,400 65,764,365,000 2,891 299.351 8,100 J 294,300 8,075 T/B 1,700 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 3,860 3,870 3,800 3,840 -20 8,607,700 33,007,439,000 4,430 1,590.919 3,850 J 209,000 3,840 T/B 800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,575 6,775 6,625 6,775 200 6,481,400 43,536,690,000 4,633 1,159.725 6,775 T/J 294,900 6,750 B 600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,875 8,325 7,950 8,200 325 12,014,900 97,992,927,500 5,355 422.534 8,200 T/J 51,500 8,175 B 1,000 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,380 2,400 2,360 2,360 -20 10,060,100 23,972,707,000 2,848 674.286 2,380 J 800 2,360 T/B 518,100 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,590 2,650 2,580 2,640 50 9,712,300 25,434,906,000 3,560 721.706 2,640 T/J 416,200 2,630 B 27,600 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,135 1,170 1,130 1,160 25 40,485,600 46,746,682,000 6,390 11,313.762 1,165 J 781,500 1,160 T/B 4,800 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 535 545 525 535 0 82,737,500 44,172,506,500 6,689 67.296 540 J 3,446,300 535 T/B 598,100 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,200 2,270 2,170 2,250 50 66,023,200 147,903,426,000 8,823 600.295 2,260 J 760,200 2,250 T/B 101,400 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,230 1,315 1,215 1,315 85 57,188,500 73,105,379,000 7,025 2,730.765 1,315 T/J 161,100 1,310 B 69,000 22 PANI Pantai Indah Kapuk Dua Tbk. XRUO1K30F00100H111------------ 13,300 14,125 13,275 13,700 400 8,246,500 113,613,865,000 5,809 179,295.904 13,725 J 66,200 13,700 T/B 56,300 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,825 1,840 1,800 1,830 5 20,130,900 36,673,032,500 5,276 610.000 1,830 T/J 147,200 1,825 B 67,100 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,160 1,175 1,150 1,165 5 17,277,400 20,046,353,500 3,240 133.143 1,165 T/J 233,900 1,160 B 230,400 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,260 2,280 2,250 2,260 0 9,574,000 21,636,835,000 4,049 1,965.217 2,270 J 805,700 2,260 T/B 16,800 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 11,450 12,075 11,475 11,625 175 34,950,800 411,729,520,000 18,452 1,010.870 11,650 J 14,100 11,625 T/B 108,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,570 3,630 3,500 3,550 -20 67,076,200 237,788,384,000 12,146 1,865.623 3,550 T/J 462,400 3,540 B 273,200 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,175 7,225 7,050 7,050 -125 6,764,900 48,026,067,500 4,556 7,174.185 7,075 J 2,900 7,050 T/B 843,200 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,425 29,750 28,600 28,875 -550 4,647,700 134,268,547,500 12,612 34,375.000 28,900 J 9,800 28,725 B 2,500 30 UNVR Unilever Indonesia Tbk. CDMO1SN3Q4H000D421------------ 2,640 2,660 2,600 2,630 -10 14,728,100 38,701,194,000 5,844 67,332.309 2,640 J 469,300 2,630 T/B 81,700 Total 13,795,105,600 10,384,356,766,200 715,787 105,715,800 196,709,600 Jakarta, 12 December 2025 Trading Division