List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 23 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 7,050 7,000 7,025 -25 8,034,900 56,385,022,500 5,132 126.577 7,025 T/J 3,100 7,000 B 192,200 2 ADRO Alamtri Resources Indonesia Tbk. CDMO1XD3QG3000A121------------ 1,895 1,910 1,885 1,905 10 58,690,600 111,363,377,000 16,154 173.182 1,910 J 3,035,700 1,905 T/B 144,900 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,190 3,260 3,170 3,190 0 178,083,800 571,356,266,000 34,018 2,103.250 3,190 T/J 15,358,800 3,180 B 1,035,900 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,575 6,575 6,450 6,500 -75 13,756,700 89,243,642,500 4,162 4,648.269 6,525 J 200,100 6,500 T/B 1,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,220 2,240 2,220 2,240 20 4,594,800 10,249,443,000 2,723 449.632 2,240 T/J 626,800 2,230 B 1,900 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,165 1,220 1,150 1,155 -10 377,692,600 445,692,854,000 32,396 209.784 1,155 T/J 5,064,200 1,150 B 3,119,100 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,440 3,460 3,280 3,280 -160 75,260,100 252,926,209,000 24,100 1,282.603 3,290 J 16,000 3,280 T/B 600,000 8 BUMI Bumi Resources Tbk. --MO1X35F00000A121------------ 394 406 376 380 -14 8,335,353,200 3,232,043,154,800 272,429 22.054 380 T/J 20,985,700 378 B 49,577,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,550 4,570 4,530 4,530 -20 2,084,400 9,467,648,000 1,681 20,631.234 4,550 J 17,700 4,530 T/B 34,200 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 110,400 111,250 105,125 105,125 -5,275 873,300 94,375,792,500 2,720 70,083.333 105,600 J 100 105,125 T/B 11,100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 3,760 3,790 3,720 3,740 -20 6,751,800 25,308,664,000 2,240 189.808 3,750 J 900 3,740 T/B 134,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,350 8,350 8,225 8,250 -100 4,615,400 38,142,140,000 2,978 305.839 8,300 J 38,000 8,250 T/B 58,900 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 4,440 5,175 4,310 4,990 550 104,999,700 514,223,961,000 35,655 2,067.365 4,990 T/J 272,100 4,980 B 59,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,850 6,825 6,750 6,800 -50 2,079,500 14,108,775,000 2,036 1,164.005 6,800 T/J 20,300 6,775 B 114,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,125 8,175 8,000 8,100 -25 3,662,700 29,682,282,500 2,663 417.382 8,125 J 21,000 8,075 B 172,900 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,440 2,440 2,370 2,420 -20 7,507,400 18,075,883,000 2,549 691.429 2,430 J 175,900 2,420 T/B 184,600 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,650 2,700 2,650 2,690 40 8,255,000 22,121,950,000 2,879 735.375 2,690 T/J 234,400 2,680 B 100 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,225 1,220 1,195 1,215 -10 33,588,200 40,431,781,000 5,029 11,850.190 1,215 T/J 425,100 1,210 B 2,900 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 540 575 535 560 20 282,523,700 158,827,794,000 20,686 70.440 565 J 4,057,000 560 T/B 2,178,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,260 2,300 2,210 2,230 -30 31,550,000 71,041,525,000 6,759 594.959 2,230 T/J 13,100 2,220 B 239,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,295 1,330 1,295 1,305 10 38,810,700 50,833,025,000 4,547 2,709.999 1,310 J 44,600 1,305 T/B 342,700 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 12,225 12,225 11,575 11,775 -450 19,008,300 225,608,695,000 14,122 154,102.866 11,800 J 13,300 11,775 T/B 194,800 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,905 1,910 1,865 1,880 -25 21,267,400 40,068,587,500 5,174 626.667 1,880 T/J 869,600 1,875 B 21,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,115 1,120 1,105 1,110 -5 15,044,400 16,724,516,500 3,744 126.857 1,115 J 966,600 1,110 T/B 52,500 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,280 2,280 2,260 2,280 0 5,748,100 13,058,682,000 2,863 1,982.609 2,280 T/J 65,300 2,270 B 33,000 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 10,025 10,100 9,775 9,800 -225 5,850,900 57,670,532,500 5,390 852.174 9,800 T/J 80,300 9,775 B 177,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,470 3,470 3,420 3,470 0 39,083,700 134,985,763,000 8,743 1,823.580 3,480 J 406,900 3,470 T/B 331,700 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,050 7,100 7,000 7,000 -50 3,351,200 23,586,672,500 2,676 7,123.304 7,025 J 11,000 7,000 T/B 1,980,800 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,975 30,250 29,675 29,800 -175 2,561,000 76,431,420,000 3,042 35,476.190 29,825 J 1,600 29,800 T/B 1,600 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 2,700 2,700 2,610 2,610 -90 17,218,500 45,298,456,000 5,455 66,820.276 2,620 J 20,400 2,610 T/B 57,200 Total 9,707,902,000 6,489,334,514,800 534,745 53,045,600 61,056,100 Jakarta, 23 December 2025 Trading Division