List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 18 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------------ 7,025 7,175 7,050 7,075 50 7,237,600 51,372,710,000 4,536 127.477 7,075 T/J 800 7,050 B 94,000 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 1,815 1,935 1,880 1,900 85 264,349,900 503,850,800,500 55,148 172.727 1,900 T/J 1,875,200 1,895 B 199,300 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,020 3,110 3,020 3,110 90 143,068,000 438,983,167,000 29,264 2,050.504 3,110 T/J 5,861,600 3,100 B 647,400 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,600 6,600 6,475 6,500 -100 20,454,400 133,292,015,000 7,151 4,648.269 6,500 T/J 231,700 6,475 B 223,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,250 2,320 2,250 2,270 20 20,789,600 47,618,418,000 7,130 455.654 2,280 J 24,900 2,270 T/B 107,500 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,130 1,160 1,105 1,130 0 425,810,100 481,745,241,500 32,689 205.243 1,135 J 513,400 1,130 T/B 2,320,300 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,510 3,540 3,450 3,450 -60 52,359,700 181,783,898,000 16,203 1,349.079 3,460 J 2,500 3,450 T/B 521,300 8 BUMI Bumi Resources Tbk. --MO1X35F00000A121------------ 348 352 334 340 -8 3,544,112,800 1,204,790,716,000 118,373 19.733 340 T/J 16,059,200 338 B 220,092,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,530 4,590 4,530 4,580 50 5,062,500 23,118,417,000 5,658 20,858.952 4,580 T/J 171,000 4,560 B 3,300 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 106,300 109,000 105,400 105,600 -700 2,046,900 219,614,050,000 5,131 70,400.000 107,700 J 1,700 105,600 T/B 16,200 11 EXCL XLSMART Telecom Sejahtera Tbk. XDMO1S3LMB4200J321------------ 3,850 4,080 3,690 3,690 -160 20,263,700 77,618,474,000 10,270 187.270 3,710 J 14,200 3,690 T/B 78,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,325 8,400 8,200 8,250 -75 6,171,700 51,067,857,500 3,858 305.839 8,275 J 1,200 8,250 T/B 800 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 3,920 4,370 3,940 4,360 440 45,629,300 190,963,874,000 19,053 1,806.355 4,360 T/J 217,600 4,350 B 18,700 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,775 6,900 6,775 6,875 100 9,005,600 61,619,537,500 5,470 1,176.843 6,875 T/J 196,900 6,850 B 50,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,075 8,100 7,950 7,950 -125 6,485,400 51,911,830,000 4,229 409.652 7,975 J 700 7,950 T/B 33,600 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,470 2,480 2,380 2,390 -80 16,617,700 40,121,189,000 4,470 682.857 2,400 J 3,100 2,390 T/B 67,800 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,770 2,820 2,650 2,700 -70 17,336,500 47,026,121,000 8,112 738.108 2,700 T/J 202,900 2,690 B 43,300 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,225 1,255 1,210 1,225 0 88,737,900 109,262,134,500 10,293 11,947.723 1,230 J 466,900 1,225 T/B 6,600 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 535 565 540 545 10 159,644,400 87,670,616,000 11,317 68.553 550 J 11,615,100 545 T/B 250,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,290 2,290 2,190 2,200 -90 39,767,100 88,691,938,000 8,649 586.955 2,200 T/J 1,246,900 2,190 B 1,342,300 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,280 1,300 1,255 1,265 -15 35,386,300 45,045,104,500 5,252 2,626.934 1,270 J 2,100 1,265 T/B 72,600 22 PANI Pantai Indah Kapuk Dua Tbk. XRUO1K30F00100H111------------ 13,650 13,750 13,275 13,300 -350 8,158,600 109,431,450,000 5,966 174,060.987 13,300 T/J 47,400 13,275 B 111,300 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,865 1,880 1,825 1,840 -25 30,574,100 56,373,789,000 5,357 613.333 1,845 J 52,100 1,840 T/B 839,400 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,155 1,165 1,140 1,140 -15 20,745,600 23,832,057,000 5,408 130.286 1,145 J 181,500 1,140 T/B 214,700 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,270 2,300 2,260 2,260 -10 11,761,300 26,725,589,000 5,049 1,965.217 2,280 J 3,500 2,260 T/B 644,000 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 10,300 10,375 9,800 9,850 -450 16,568,000 164,983,440,000 11,857 856.522 9,875 J 200 9,850 T/B 171,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,500 3,580 3,460 3,460 -40 111,042,200 387,892,525,000 17,366 1,818.325 3,470 J 8,600 3,460 T/B 4,206,000 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,050 7,125 7,000 7,000 -50 5,669,000 39,902,757,500 3,345 7,123.304 7,025 J 6,800 7,000 T/B 1,333,600 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 28,050 28,975 28,025 28,975 925 4,630,000 132,517,372,500 5,821 34,494.048 29,000 J 45,000 28,975 T/B 14,100 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 2,630 2,680 2,620 2,650 20 17,521,000 46,377,569,000 5,411 67,844.342 2,650 T/J 170,200 2,640 B 2,100 Total 5,157,006,900 5,125,204,658,000 437,836 39,224,900 233,725,700 Jakarta, 18 December 2025 Trading Division