List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 24 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 7,050 6,975 6,975 -50 4,095,700 28,704,342,500 3,266 125.676 7,000 J 6,300 6,975 T/B 699,900 2 ADRO Alamtri Resources Indonesia Tbk. CDMO1XD3QG3000A121------------ 1,905 1,910 1,890 1,890 -15 83,361,000 158,117,046,500 18,832 171.818 1,895 J 358,300 1,890 T/B 2,382,200 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,190 3,290 3,180 3,220 30 219,895,200 712,737,327,000 41,541 2,123.030 3,220 T/J 645,400 3,210 B 9,800 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,500 6,675 6,450 6,625 125 20,273,000 134,044,387,500 6,006 4,737.659 6,650 J 56,100 6,625 T/B 464,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,240 2,250 2,220 2,230 -10 5,906,300 13,152,422,000 3,583 447.625 2,230 T/J 9,500 2,220 B 896,700 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,155 1,175 1,085 1,085 -70 325,029,000 365,993,001,500 31,528 197.070 1,090 J 30,900 1,085 T/B 9,696,600 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,280 3,320 3,120 3,130 -150 88,357,400 282,476,937,000 25,920 1,223.947 3,150 J 234,200 3,130 T/B 797,700 8 BUMI Bumi Resources Tbk. --MO1X35F00000A121------------ 380 384 360 362 -18 4,795,205,000 1,775,343,279,800 177,097 21.010 362 T/J 45,541,800 360 B 98,103,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,530 4,610 4,540 4,590 60 3,032,200 13,917,968,000 2,260 20,904.495 4,590 T/J 117,900 4,580 B 59,400 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 105,125 106,225 100,600 104,100 -1,025 2,009,300 206,823,502,500 3,407 69,400.000 104,100 T/J 100,300 103,750 B 800 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 3,740 3,840 3,710 3,750 10 6,263,300 23,567,089,000 2,467 190.315 3,750 T/J 48,100 3,740 B 2,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,250 8,275 8,200 8,250 0 1,899,500 15,637,452,500 2,484 305.839 8,250 T/J 3,200 8,225 B 22,500 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 4,990 5,325 4,990 5,050 60 62,454,400 320,700,955,000 19,094 2,092.224 5,050 T/J 458,100 5,025 B 176,900 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,800 6,850 6,775 6,800 0 1,566,700 10,650,667,500 1,696 1,164.005 6,800 T/J 46,500 6,775 B 145,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,100 8,150 8,050 8,050 -50 3,079,600 24,876,242,500 1,644 414.805 8,075 J 32,800 8,050 T/B 11,900 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,420 2,430 2,390 2,400 -20 10,431,800 25,159,326,000 3,315 685.714 2,410 J 9,200 2,400 T/B 17,200 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,690 2,700 2,610 2,650 -40 6,989,500 18,537,964,000 3,697 724.440 2,650 T/J 755,200 2,630 B 5,100 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,215 1,230 1,195 1,210 -5 40,215,200 48,956,674,000 4,551 11,801.424 1,210 T/J 198,600 1,205 B 79,200 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 560 575 540 545 -15 145,116,200 80,724,460,500 12,200 68.553 545 T/J 437,700 540 B 8,359,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,230 2,260 2,180 2,200 -30 18,123,000 40,065,565,000 5,789 586.955 2,210 J 175,700 2,200 T/B 573,800 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,305 1,315 1,290 1,310 5 16,646,200 21,672,466,000 2,711 2,720.382 1,310 T/J 322,600 1,305 B 50,500 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 11,775 12,025 11,550 11,750 -25 11,664,200 136,952,505,000 7,194 153,775.684 11,750 T/J 144,300 11,725 B 100 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,880 1,925 1,885 1,890 10 25,187,600 48,094,639,000 6,148 630.000 1,895 J 5,000 1,890 T/B 151,400 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,110 1,120 1,080 1,085 -25 30,482,500 33,392,965,500 7,500 124.000 1,085 T/J 1,000 1,080 B 911,500 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,280 2,290 2,270 2,280 0 4,387,200 9,980,134,000 2,794 1,982.609 2,280 T/J 513,800 2,270 B 236,200 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 9,800 9,925 9,325 9,475 -325 14,872,100 142,052,487,500 8,723 823.913 9,475 T/J 28,800 9,450 B 66,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,470 3,500 3,440 3,460 -10 30,919,800 107,297,512,000 8,426 1,818.325 3,460 T/J 24,000 3,450 B 729,000 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,000 7,075 7,000 7,000 0 2,719,800 19,108,685,000 1,823 7,123.304 7,025 J 2,700 7,000 T/B 312,400 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,800 30,000 29,575 29,650 -150 1,669,600 49,698,612,500 2,197 35,297.619 29,700 J 100 29,650 T/B 2,100 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 2,610 2,620 2,590 2,600 -10 10,056,300 26,168,944,000 3,372 66,564.260 2,610 J 469,200 2,600 T/B 86,500 Total 5,991,908,600 4,894,605,560,800 421,265 50,777,300 125,052,000 Jakarta, 24 December 2025 Trading Division