List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 22 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------------ 7,050 7,100 7,000 7,050 0 8,487,600 59,641,447,500 4,471 127.027 7,050 T/J 30,000 7,025 B 83,200 2 ADRO Alamtri Resources Indonesia Tbk. CDMO1XD3QG3000A121------------ 1,900 1,915 1,885 1,895 -5 102,188,900 193,714,873,500 25,953 172.273 1,900 J 1,489,100 1,895 T/B 314,600 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,070 3,220 3,110 3,190 120 263,625,800 837,331,573,000 46,664 2,103.250 3,190 T/J 5,101,900 3,180 B 69,000 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,525 6,600 6,450 6,575 50 30,755,900 201,008,300,000 6,042 4,701.903 6,575 T/J 1,468,600 6,550 B 200 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,240 2,260 2,220 2,220 -20 6,589,700 14,690,428,000 4,293 445.618 2,230 J 31,300 2,220 T/B 394,000 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,130 1,185 1,150 1,165 35 454,533,400 530,607,920,500 34,488 211.600 1,170 J 3,133,700 1,165 T/B 80,468,600 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,510 3,520 3,430 3,440 -70 42,852,500 147,970,023,000 11,870 1,345.169 3,440 T/J 202,400 3,430 B 480,300 8 BUMI Bumi Resources Tbk. --MO1X35F00000A121------------ 344 394 346 394 50 12,257,775,400 4,622,438,090,400 328,310 22.867 396 J 96,690,200 394 T/B 164,815,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,640 4,640 4,550 4,550 -90 3,886,100 17,800,831,000 2,181 20,722.321 4,570 J 65,800 4,550 T/B 43,100 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 109,125 111,000 108,775 110,400 1,275 1,859,900 205,723,822,500 3,130 73,600.000 110,525 J 100 110,400 T/B 26,500 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 3,900 3,880 3,760 3,760 -140 11,651,700 44,315,518,000 5,267 190.823 3,770 J 100 3,760 T/B 639,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,425 8,400 8,275 8,350 -75 6,241,200 52,038,780,000 3,676 309.546 8,350 T/J 35,800 8,325 B 1,100 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 4,110 4,450 4,110 4,440 330 35,042,300 152,663,517,000 13,815 1,839.500 4,440 T/J 239,600 4,430 B 13,900 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,750 6,850 6,775 6,850 100 3,858,800 26,335,112,500 2,205 1,172.564 6,850 T/J 134,400 6,825 B 46,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,050 8,150 7,975 8,125 75 3,578,900 28,850,902,500 3,388 418.670 8,125 T/J 68,000 8,100 B 100 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,430 2,470 2,420 2,440 10 8,101,100 19,762,773,000 3,906 697.143 2,450 J 124,400 2,440 T/B 111,800 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,700 2,710 2,630 2,650 -50 12,004,400 32,150,535,000 5,918 724.440 2,660 J 4,400 2,650 T/B 97,800 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,200 1,225 1,200 1,225 25 38,199,100 46,439,990,500 5,232 11,947.723 1,225 T/J 1,689,900 1,220 B 400 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 530 545 530 540 10 81,651,400 43,732,242,000 6,302 67.925 540 T/J 6,527,100 535 B 4,513,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,190 2,270 2,220 2,260 70 33,154,700 74,462,710,000 5,907 602.963 2,260 T/J 179,200 2,250 B 19,800 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,280 1,300 1,270 1,295 15 23,830,800 30,651,645,000 2,960 2,689.233 1,295 T/J 241,100 1,290 B 8,000 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 13,200 13,200 11,825 12,225 -975 35,202,200 436,652,565,000 22,745 159,992.148 12,250 J 57,700 12,225 T/B 11,700 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,860 1,915 1,860 1,905 45 42,110,500 80,098,223,500 7,718 635.000 1,910 J 996,800 1,905 T/B 343,100 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,125 1,130 1,110 1,115 -10 14,665,700 16,401,317,500 4,248 127.429 1,120 J 1,086,900 1,115 T/B 414,000 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,270 2,280 2,260 2,280 10 5,773,900 13,106,242,000 3,139 1,982.609 2,280 T/J 963,900 2,270 B 443,900 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 9,750 10,150 9,750 10,025 275 11,678,400 116,655,850,000 7,102 871.739 10,050 J 7,000 10,025 T/B 7,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,410 3,490 3,420 3,470 60 113,720,300 392,934,701,000 11,814 1,823.580 3,470 T/J 15,700 3,460 B 817,000 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,175 7,175 7,050 7,050 -125 3,809,900 27,030,310,000 2,289 7,174.185 7,075 J 3,500 7,050 T/B 1,236,800 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,800 30,500 29,200 29,975 175 5,642,100 169,918,372,500 9,093 35,684.524 30,000 J 300,900 29,975 T/B 800 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 2,770 2,730 2,670 2,700 -70 22,606,200 60,856,951,000 8,748 69,124.424 2,700 T/J 681,700 2,690 B 63,700 Total 13,685,078,800 8,695,985,567,400 602,874 121,571,200 255,486,000 Jakarta, 22 December 2025 Trading Division