List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 17 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------------ 7,100 7,150 7,025 7,025 -75 6,531,400 46,090,122,500 4,988 126.577 7,050 J 29,200 7,025 T/B 391,200 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 1,805 1,845 1,805 1,815 10 55,292,900 100,902,461,500 12,858 165.000 1,815 T/J 1,705,700 1,810 B 319,100 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 2,970 3,090 2,990 3,020 50 107,358,300 327,070,534,000 22,340 1,991.165 3,030 J 206,300 3,020 T/B 2,628,200 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,600 6,600 6,500 6,600 0 32,681,400 214,170,790,000 7,443 4,719.781 6,600 T/J 798,500 6,575 B 1,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,240 2,270 2,240 2,250 10 9,561,900 21,520,661,000 3,375 451.639 2,260 J 325,400 2,250 T/B 261,700 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,140 1,200 1,125 1,130 -10 620,916,600 716,553,283,000 46,747 205.243 1,135 J 15,700 1,130 T/B 25,440,600 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,640 3,650 3,510 3,510 -130 74,493,500 265,262,063,000 20,711 1,372.541 3,520 J 49,300 3,510 T/B 1,887,000 8 BUMI Bumi Resources Tbk. --MO1X35F00000A121------------ 348 360 346 348 0 4,247,375,400 1,497,272,413,400 121,394 20.197 350 J 33,695,500 348 T/B 105,059,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,560 4,570 4,530 4,530 -30 4,154,700 18,881,037,000 3,219 20,631.234 4,540 J 3,300 4,530 T/B 4,400 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 107,000 107,975 105,500 106,300 -700 1,848,000 197,827,330,000 3,373 70,866.667 107,450 J 100 106,300 T/B 12,200 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1S3LMB4200J321------------ 3,700 3,850 3,640 3,850 150 26,642,300 99,141,997,000 5,974 195.390 3,850 T/J 47,800 3,840 B 1,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,350 8,400 8,300 8,325 -25 5,997,500 50,128,760,000 4,060 308.619 8,350 J 37,200 8,325 T/B 98,100 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 3,840 3,960 3,860 3,920 80 8,504,400 33,429,057,000 4,905 1,624.063 3,920 T/J 5,700 3,910 B 95,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,775 6,875 6,775 6,775 0 6,792,100 46,239,785,000 5,114 1,159.725 6,800 J 300 6,775 T/B 109,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,000 8,175 7,925 8,075 75 7,545,300 60,651,077,500 3,761 416.093 8,100 J 77,100 8,075 T/B 3,600 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,380 2,470 2,380 2,470 90 13,684,500 33,350,600,000 5,462 705.714 2,470 T/J 256,600 2,460 B 12,700 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,650 2,800 2,670 2,770 120 20,798,100 57,052,249,000 7,615 757.244 2,770 T/J 100,200 2,760 B 94,700 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,200 1,225 1,200 1,225 25 67,928,600 82,494,543,000 9,235 11,947.723 1,225 T/J 269,900 1,220 B 16,000 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 530 540 525 535 5 59,367,100 31,668,987,500 4,707 67.296 535 T/J 1,007,000 530 B 5,905,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,310 2,340 2,280 2,290 -20 26,770,700 61,701,999,000 4,894 610.966 2,300 J 1,517,600 2,290 T/B 1,182,200 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,250 1,315 1,250 1,280 30 49,490,400 63,721,150,000 4,884 2,658.083 1,285 J 18,500 1,280 T/B 1,623,200 22 PANI Pantai Indah Kapuk Dua Tbk. XRUO1K30F00100H111------------ 13,475 14,000 13,475 13,650 175 9,363,800 128,378,245,000 5,030 178,641.539 13,650 T/J 4,600 13,625 B 25,000 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,810 1,885 1,810 1,865 55 48,848,400 90,905,629,500 9,912 621.667 1,865 T/J 258,300 1,860 B 18,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,180 1,185 1,150 1,155 -25 28,648,100 33,232,253,500 6,002 132.000 1,160 J 519,800 1,155 T/B 744,600 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,280 2,290 2,240 2,270 -10 14,496,300 32,838,191,000 5,920 1,973.913 2,280 J 155,800 2,270 T/B 26,700 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 10,600 10,675 10,200 10,300 -300 11,723,900 121,636,807,500 9,283 895.652 10,325 J 6,200 10,300 T/B 16,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,520 3,590 3,490 3,500 -20 118,452,300 417,390,771,000 14,500 1,839.346 3,510 J 100,800 3,500 T/B 326,600 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,175 7,200 7,050 7,050 -125 4,200,800 29,771,435,000 2,967 7,174.185 7,075 J 96,000 7,050 T/B 1,197,400 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 28,150 28,200 27,850 28,050 -100 5,006,500 140,142,875,000 9,816 33,392.857 28,075 J 1,000 28,050 T/B 7,000 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 2,710 2,700 2,630 2,630 -80 20,817,800 55,196,248,000 7,914 67,332.309 2,630 T/J 14,500 2,620 B 646,500 Total 5,715,293,000 5,074,623,355,900 378,403 41,323,900 148,155,600 Jakarta, 17 December 2025 Trading Division