List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 19 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 7,100 7,025 7,050 -25 4,235,200 29,884,150,000 2,682 127.027 7,075 J 121,100 7,050 T/B 335,300 2 ADRO Alamtri Resources Indonesia Tbk. CDMO1XD3QG3000A121------------ 1,900 1,920 1,900 1,900 0 130,050,500 247,499,742,500 22,621 172.727 1,905 J 1,738,100 1,900 T/B 581,600 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,110 3,230 3,050 3,070 -40 272,901,900 853,343,366,000 49,878 2,024.131 3,070 T/J 1,681,100 3,060 B 1,092,800 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,500 6,575 6,425 6,525 25 61,201,100 398,498,965,000 6,938 4,666.147 6,525 T/J 160,300 6,500 B 6,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,270 2,290 2,240 2,240 -30 8,412,200 18,950,048,000 3,573 449.632 2,260 J 5,900 2,240 T/B 1,387,200 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,130 1,155 1,100 1,130 0 680,215,900 767,323,406,000 18,830 205.243 1,135 J 2,284,800 1,130 T/B 21,964,800 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,450 3,540 3,400 3,510 60 88,942,300 308,385,220,000 17,598 1,372.541 3,510 T/J 2,486,700 3,500 B 457,300 8 BUMI Bumi Resources Tbk. --MO1X35F00000A121------------ 340 350 338 344 4 2,748,766,200 945,781,079,600 87,274 19.965 344 T/J 351,200 342 B 67,628,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,580 4,640 4,530 4,640 60 10,955,400 50,609,163,000 3,263 21,132.213 4,640 T/J 535,800 4,580 B 500 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 105,600 110,125 104,800 109,125 3,525 14,893,100 1,622,311,032,500 3,442 72,750.000 109,175 J 300 109,125 T/B 300 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 3,690 3,900 3,650 3,900 210 24,263,700 92,096,606,000 7,130 197.928 3,900 T/J 4,687,400 3,870 B 2,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,250 8,425 8,225 8,425 175 11,114,100 92,795,002,500 4,131 312.326 8,425 T/J 614,400 8,350 B 100 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 4,360 4,400 4,080 4,110 -250 38,384,500 160,179,179,000 14,299 1,702.780 4,140 J 27,800 4,110 T/B 825,400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,875 6,925 6,750 6,750 -125 12,787,800 87,069,167,500 4,546 1,155.446 6,850 J 5,000 6,750 T/B 354,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 7,950 8,050 7,900 8,050 100 4,170,500 33,294,307,500 2,658 414.805 8,050 T/J 161,400 8,000 B 31,900 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,390 2,470 2,360 2,430 40 32,107,500 77,681,136,000 8,397 694.286 2,440 J 239,500 2,430 T/B 78,000 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,700 2,710 2,590 2,700 0 20,698,300 55,150,431,000 4,681 738.108 2,700 T/J 3,182,500 2,690 B 20,000 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,225 1,230 1,200 1,200 -25 59,204,600 71,552,078,000 7,879 11,703.892 1,215 J 530,900 1,200 T/B 973,300 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 545 565 530 530 -15 137,468,200 74,652,511,500 9,451 66.667 535 J 2,792,200 530 T/B 52,795,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,200 2,240 2,160 2,190 -10 35,838,900 78,976,529,000 7,819 584.287 2,200 J 56,900 2,190 T/B 805,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,265 1,285 1,240 1,280 15 31,367,100 39,634,663,500 3,845 2,658.083 1,285 J 322,100 1,280 T/B 284,600 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 13,300 13,475 13,125 13,200 -100 6,750,900 89,316,005,000 4,248 172,752.258 13,225 J 2,100 13,200 T/B 117,600 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,840 1,890 1,840 1,860 20 44,274,500 82,813,938,500 6,692 620.000 1,870 J 4,600 1,860 T/B 55,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,140 1,150 1,120 1,125 -15 18,505,300 20,914,557,500 5,472 128.571 1,130 J 453,600 1,125 T/B 1,000 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,260 2,290 2,250 2,270 10 7,515,700 17,015,150,000 3,299 1,973.913 2,280 J 80,600 2,270 T/B 383,700 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 9,850 10,000 9,625 9,750 -100 6,323,200 61,890,065,000 4,975 847.826 9,775 J 54,800 9,750 T/B 142,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,460 3,520 3,390 3,410 -50 236,770,700 810,833,988,000 21,732 1,792.049 3,420 J 238,400 3,410 T/B 5,039,100 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,000 7,175 7,000 7,175 175 12,160,500 86,417,080,000 4,257 7,301.387 7,175 T/J 376,400 7,125 B 1,000 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 28,975 30,125 28,975 29,800 825 14,764,500 439,944,875,000 7,844 35,476.190 29,825 J 7,200 29,800 T/B 25,500 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 2,650 2,770 2,610 2,770 120 28,983,500 79,149,092,000 6,027 70,916.539 2,770 T/J 3,204,000 2,670 B 1,300 Total 4,804,027,800 7,793,962,535,100 355,481 26,407,100 155,390,800 Jakarta, 19 December 2025 Trading Division