List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 16 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------------ 7,175 7,175 7,050 7,100 -75 5,569,500 39,478,425,000 4,006 127.928 7,125 J 4,000 7,100 T/B 40,700 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 1,825 1,830 1,800 1,805 -20 45,008,700 81,361,410,000 11,833 164.091 1,810 J 126,700 1,805 T/B 534,700 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,030 3,040 2,960 2,970 -60 91,357,800 273,092,563,000 21,932 1,958.199 2,970 T/J 229,000 2,960 B 1,940,300 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,600 6,600 6,500 6,600 0 34,723,600 227,616,332,500 7,443 4,719.781 6,600 T/J 530,500 6,575 B 2,700 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,290 2,330 2,220 2,240 -50 32,146,500 72,911,127,000 10,673 449.632 2,240 T/J 161,100 2,230 B 155,000 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,125 1,150 1,065 1,140 15 687,637,700 767,712,782,000 50,391 207.060 1,140 T/J 6,326,000 1,135 B 176,500 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,600 3,640 3,550 3,640 40 59,925,800 214,944,782,000 14,624 1,423.376 3,640 T/J 1,931,100 3,630 B 9,700 8 BUMI Bumi Resources Tbk. --MO1X35F00000A121------------ 344 358 330 348 4 5,809,011,900 2,012,004,144,800 159,764 20.197 350 J 30,802,200 348 T/B 2,037,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,590 4,610 4,520 4,560 -30 4,935,300 22,529,187,000 2,936 20,767.864 4,560 T/J 21,700 4,550 B 100 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 100,850 107,750 102,000 107,000 6,150 2,731,100 286,365,035,000 4,207 71,333.333 107,000 T/J 128,800 106,800 B 100 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1S3LMB4200J321------------ 3,710 3,850 3,680 3,700 -10 35,579,700 132,733,945,000 8,025 187.778 3,700 T/J 155,100 3,690 B 5,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,300 8,400 8,225 8,350 50 17,355,800 144,702,787,500 7,561 309.546 8,375 J 243,700 8,350 T/B 1,200 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 3,890 3,900 3,830 3,840 -50 7,996,200 30,807,067,000 5,201 1,590.919 3,850 J 100 3,840 T/B 416,600 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,775 6,825 6,750 6,775 0 5,528,400 37,504,205,000 6,766 1,159.725 6,800 J 27,700 6,750 B 179,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,950 8,025 7,875 8,000 50 4,922,900 39,159,762,500 2,703 412.229 8,000 T/J 427,300 7,975 B 1,300 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,370 2,480 2,290 2,380 10 22,235,500 53,049,957,000 5,823 680.000 2,390 J 9,600 2,380 T/B 74,500 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,650 2,830 2,650 2,650 0 38,168,200 104,347,924,000 13,991 724.440 2,660 J 200 2,650 T/B 473,000 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,220 1,225 1,175 1,200 -20 84,031,800 99,977,634,000 11,016 11,703.892 1,200 T/J 46,700 1,195 B 29,200 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 535 540 525 530 -5 74,609,200 39,595,625,000 6,185 66.667 535 J 5,151,900 530 T/B 7,609,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,350 2,360 2,270 2,310 -40 52,851,800 121,745,034,000 12,052 616.302 2,320 J 486,900 2,310 T/B 49,600 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,285 1,280 1,245 1,250 -35 31,271,400 39,378,587,000 5,248 2,595.784 1,255 J 146,700 1,250 T/B 214,700 22 PANI Pantai Indah Kapuk Dua Tbk. XRUO1K30F00100H111------------ 13,425 13,600 13,325 13,475 50 5,612,800 75,579,937,500 3,204 176,351.263 13,475 T/J 800 13,450 B 100,600 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,820 1,840 1,805 1,810 -10 20,098,600 36,491,120,500 6,079 603.333 1,815 J 146,800 1,810 T/B 152,900 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,165 1,180 1,160 1,180 15 13,147,400 15,365,971,000 2,934 134.857 1,180 T/J 36,200 1,175 B 17,800 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,260 2,280 2,260 2,280 20 5,695,500 12,902,225,000 3,021 1,982.609 2,280 T/J 817,800 2,270 B 59,500 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 10,575 10,975 10,200 10,600 25 15,013,500 159,305,645,000 9,770 921.739 10,625 J 4,800 10,600 T/B 50,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,470 3,550 3,470 3,520 50 120,576,700 424,008,251,000 20,765 1,849.857 3,520 T/J 2,250,100 3,510 B 901,200 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,050 7,175 7,075 7,175 125 5,749,000 40,948,015,000 3,402 7,301.387 7,175 T/J 144,900 7,125 B 14,900 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 28,350 28,450 28,150 28,150 -200 2,697,300 76,097,592,500 5,430 33,511.905 28,175 J 5,200 28,150 T/B 16,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,580 2,710 2,580 2,710 130 32,058,000 85,327,859,000 9,304 69,380.440 2,710 T/J 661,200 2,700 B 3,700 Total 7,368,247,600 5,767,044,932,800 436,289 51,024,800 15,270,700 Jakarta, 16 December 2025 Trading Division