List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 15 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------------ 7,125 7,200 7,000 7,175 50 6,721,400 47,807,147,500 5,086 129.279 7,175 T/J 337,100 7,150 B 2,000 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 1,780 1,845 1,775 1,825 45 77,447,900 140,807,224,000 17,164 165.909 1,830 J 352,100 1,825 T/B 127,900 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,050 3,130 2,980 3,030 -20 211,858,600 645,486,722,000 43,453 1,997.758 3,040 J 202,800 3,030 T/B 103,000 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,600 6,725 6,525 6,600 0 38,096,700 252,025,080,000 8,618 4,719.781 6,600 T/J 124,700 6,575 B 88,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,160 2,300 2,160 2,290 130 44,711,900 100,240,916,000 12,683 459.669 2,300 J 971,600 2,290 T/B 219,100 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,230 1,335 1,100 1,125 -105 1,840,193,300 2,259,691,741,500 168,528 204.335 1,125 T/J 2,012,700 1,120 B 1,047,500 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,710 3,940 3,540 3,600 -110 355,384,400 1,328,118,975,000 68,977 1,407.735 3,610 J 192,300 3,600 T/B 78,700 8 BUMI Bumi Resources Tbk. --MO1X35F00000A121------------ 368 400 340 344 -24 13,792,118,300 5,124,485,778,800 405,089 19.965 344 T/J 22,513,100 342 B 47,756,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,500 4,590 4,510 4,590 90 4,683,400 21,344,104,000 3,530 20,904.495 4,590 T/J 28,100 4,580 B 1,000 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 106,250 108,500 100,850 100,850 -5,400 1,411,400 150,490,575,000 4,347 67,233.333 106,000 J 1,000 100,850 T/B 32,600 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1S3LMB4200J321------------ 3,790 3,810 3,660 3,710 -80 11,077,000 41,613,481,000 3,948 188.285 3,710 T/J 21,200 3,700 B 800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,075 8,375 8,075 8,300 225 15,671,200 129,165,775,000 6,910 307.692 8,300 T/J 24,400 8,275 B 14,100 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 3,840 3,940 3,830 3,890 50 12,907,000 50,338,633,000 6,846 1,611.634 3,900 J 356,000 3,890 T/B 7,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,775 6,850 6,700 6,775 0 6,213,700 42,145,395,000 5,628 1,159.725 6,800 J 3,000 6,775 T/B 176,200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,200 8,250 7,950 7,950 -250 7,010,300 56,667,135,000 4,262 409.652 7,975 J 10,000 7,950 T/B 114,800 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,360 2,470 2,350 2,370 10 16,679,400 40,150,752,000 5,574 677.143 2,380 J 200 2,370 T/B 13,100 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,640 2,700 2,590 2,650 10 22,289,200 58,943,005,000 6,936 724.440 2,650 T/J 16,000 2,640 B 446,900 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,160 1,230 1,165 1,220 60 143,415,000 173,648,930,000 14,552 11,898.956 1,225 J 37,400 1,220 T/B 783,500 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 535 560 530 535 0 161,743,400 88,147,637,000 11,820 67.296 540 J 5,321,700 535 T/B 5,012,400 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,250 2,480 2,250 2,350 100 153,363,100 363,209,955,000 23,352 626.974 2,360 J 863,700 2,350 T/B 1,376,600 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,315 1,325 1,285 1,285 -30 26,526,200 34,375,309,500 4,739 2,668.466 1,290 J 1,500 1,285 T/B 739,800 22 PANI Pantai Indah Kapuk Dua Tbk. XRUO1K30F00100H111------------ 13,700 13,800 13,425 13,425 -275 7,746,400 104,908,435,000 4,266 175,696.898 13,450 J 400 13,425 T/B 413,900 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,830 1,845 1,800 1,820 -10 13,147,200 24,030,284,500 4,052 606.667 1,825 J 511,400 1,820 T/B 647,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,165 1,195 1,160 1,165 0 25,563,000 30,140,691,500 4,754 133.143 1,170 J 115,000 1,165 T/B 242,200 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,260 2,280 2,240 2,260 0 14,821,100 33,510,686,000 4,509 1,965.217 2,270 J 1,200 2,260 T/B 692,800 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 11,625 11,675 10,500 10,575 -1,050 31,739,000 349,819,640,000 22,297 919.565 10,600 J 44,500 10,575 T/B 92,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,550 3,560 3,460 3,470 -80 121,707,400 424,607,860,000 15,873 1,823.580 3,470 T/J 1,247,300 3,460 B 2,856,400 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,050 7,250 7,050 7,050 0 8,395,000 59,838,645,000 4,978 7,174.185 7,050 T/J 243,200 7,025 B 363,500 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 28,875 28,800 28,300 28,350 -525 3,238,700 92,149,772,500 8,304 33,750.000 28,350 T/J 21,400 28,325 B 19,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,630 2,610 2,570 2,580 -50 18,476,400 47,834,397,000 5,422 66,052.227 2,590 J 22,800 2,580 T/B 15,000 Total 17,194,357,000 12,315,744,682,800 906,497 35,597,800 63,484,700 Jakarta, 15 December 2025 Trading Division