List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 29 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------------ 6,975 7,100 6,950 7,025 50 8,030,600 56,281,590,000 4,803 126.577 7,025 T/J 189,800 7,000 B 397,200 2 ADRO Alamtri Resources Indonesia Tbk. CDMO1XD3QG3000A121------------ 1,890 1,965 1,910 1,945 55 264,307,500 512,548,219,000 41,178 176.818 1,945 T/J 7,500 1,940 B 1,244,200 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,220 3,420 3,240 3,300 80 283,900,400 948,427,434,000 53,933 2,175.776 3,310 J 543,800 3,300 T/B 23,500 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,625 6,725 6,600 6,675 50 20,982,300 139,984,300,000 6,249 4,773.415 6,675 T/J 5,300 6,650 B 121,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,230 2,280 2,220 2,260 30 10,623,900 23,906,597,000 5,396 453.647 2,270 J 95,600 2,260 T/B 203,800 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,085 1,185 1,095 1,145 60 356,371,400 406,951,164,500 35,723 207.968 1,145 T/J 488,700 1,140 B 4,903,600 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,130 3,320 3,150 3,280 150 55,989,100 182,305,702,000 13,237 1,282.603 3,290 J 10,200 3,280 T/B 221,300 8 BUMI Bumi Resources Tbk. --MO1X35F00000A121------------ 362 376 354 366 4 5,492,663,300 2,008,181,785,200 198,377 21.242 368 J 32,706,200 366 T/B 1,615,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,590 4,600 4,540 4,540 -50 3,355,600 15,290,413,000 2,158 20,676.777 4,550 J 5,100 4,540 T/B 91,200 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 104,100 104,100 99,700 101,200 -2,900 1,646,000 166,267,502,500 2,307 67,466.667 101,200 T/J 1,000 100,150 B 900 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 3,750 3,900 3,710 3,830 80 14,987,400 57,218,187,000 5,476 194.375 3,840 J 4,300 3,830 T/B 1,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,250 8,325 8,125 8,300 50 6,435,900 52,970,522,500 2,864 307.692 8,300 T/J 16,200 8,275 B 1,100 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 5,050 5,250 4,960 5,075 25 23,931,300 121,895,055,000 11,426 2,102.581 5,075 T/J 141,100 5,050 B 8,300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,800 6,875 6,750 6,775 -25 3,540,900 24,120,175,000 2,558 1,159.725 6,825 J 600 6,775 T/B 136,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,050 8,450 8,025 8,350 300 8,011,200 66,502,657,500 4,897 430.264 8,350 T/J 42,700 8,325 B 1,500 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,400 2,460 2,410 2,440 40 6,600,500 16,095,904,000 2,764 697.143 2,450 J 389,000 2,440 T/B 19,500 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,650 2,670 2,620 2,630 -20 6,294,600 16,649,989,000 2,750 718.972 2,640 J 7,300 2,630 T/B 38,700 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,210 1,240 1,195 1,230 20 45,958,800 56,261,711,000 5,290 11,996.489 1,230 T/J 98,500 1,225 B 15,100 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 545 580 545 580 35 183,630,800 104,647,410,000 13,633 72.956 580 T/J 3,571,500 575 B 2,116,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,200 2,350 2,220 2,320 120 67,899,600 156,246,019,000 11,146 618.970 2,330 J 548,000 2,320 T/B 96,800 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,310 1,365 1,285 1,355 45 52,932,700 70,491,065,000 6,705 2,813.830 1,355 T/J 2,600,500 1,350 B 271,700 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 11,750 11,950 11,500 11,950 200 7,498,900 88,405,400,000 4,882 156,393.142 11,975 J 47,000 11,950 T/B 14,900 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,890 1,920 1,885 1,900 10 17,037,900 32,443,926,000 4,642 633.333 1,900 T/J 151,800 1,895 B 611,600 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,085 1,125 1,080 1,115 30 25,331,600 28,056,056,500 5,111 127.429 1,120 J 120,400 1,110 B 257,700 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,280 2,320 2,270 2,320 40 9,022,100 20,707,765,000 4,824 2,017.391 2,330 J 380,200 2,320 T/B 5,600 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 9,475 9,900 9,525 9,875 400 7,390,700 71,990,347,500 5,524 858.696 9,875 T/J 154,900 9,850 B 29,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,460 3,530 3,460 3,490 30 53,079,900 185,221,077,000 11,083 1,834.091 3,490 T/J 545,500 3,480 B 1,032,400 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,000 7,075 7,000 7,025 25 2,571,800 18,047,760,000 1,859 7,148.745 7,050 J 183,900 7,025 T/B 35,800 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,650 29,800 29,375 29,600 -50 3,747,900 111,072,440,000 2,876 35,238.095 29,625 J 6,900 29,600 T/B 1,400 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 2,600 2,630 2,560 2,600 0 13,763,200 35,659,826,000 5,102 66,564.260 2,610 J 100,100 2,600 T/B 15,200 Total 7,057,537,800 5,794,848,000,200 478,773 43,163,600 13,533,000 Jakarta, 29 December 2025 Trading Division