List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 30 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 4,232,700 29,670,977,500 3,420 125.676 7,000 J 2,200 6,975 T/B 705,300 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 1,945 1,840 1,805 1,810 -135 151,401,900 274,742,252,000 40,992 164.545 1,810 T/J 773,600 1,805 B 9,400,400 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,300 3,270 3,130 3,150 -150 209,417,500 664,224,520,000 41,146 2,076.877 3,150 T/J 20,198,100 3,140 B 1,570,100 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,675 6,725 6,600 6,700 25 23,486,000 156,554,027,500 6,161 4,791.293 6,700 T/J 67,700 6,675 B 41,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,260 2,270 2,220 2,230 -30 9,629,600 21,583,483,000 6,357 447.625 2,240 J 15,600 2,230 T/B 245,400 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,145 1,120 1,090 1,100 -45 289,719,900 319,612,985,500 28,046 199.794 1,100 T/J 2,962,700 1,095 B 7,076,400 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,280 3,440 3,230 3,270 -10 78,234,300 261,127,673,000 17,859 1,278.692 3,270 T/J 215,000 3,260 B 247,100 8 BUMI Bumi Resources Tbk. --MO1X35F00000A121------------ 366 372 362 366 0 2,812,869,800 1,029,740,198,800 100,096 21.242 366 T/J 17,528,000 364 B 97,245,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,540 4,580 4,510 4,510 -30 3,653,300 16,546,311,000 2,753 20,540.147 4,510 T/J 2,432,200 4,500 B 385,600 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 101,200 101,200 99,275 101,000 -200 1,717,700 172,593,722,500 2,270 67,333.333 101,000 T/J 117,200 100,125 B 400 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 3,830 3,830 3,740 3,750 -80 8,850,500 33,407,181,000 2,852 190.315 3,760 J 200 3,750 T/B 519,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,300 8,325 8,175 8,200 -100 3,807,000 31,287,707,500 2,723 303.985 8,200 T/J 11,100 8,175 B 307,500 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 5,075 5,275 4,960 5,175 100 23,703,900 122,203,475,500 7,355 2,144.011 5,200 J 41,500 5,175 T/B 322,500 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,775 6,875 6,775 6,775 0 4,210,100 28,714,850,000 2,334 1,159.725 6,800 J 5,200 6,775 T/B 98,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,350 8,575 8,300 8,500 150 7,431,700 62,976,707,500 3,400 437.993 8,500 T/J 459,800 8,475 B 22,000 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,440 2,450 2,310 2,320 -120 14,341,900 33,902,346,000 4,893 662.857 2,320 T/J 506,000 2,310 B 117,600 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,630 2,700 2,620 2,620 -10 9,529,100 25,379,158,000 4,408 716.238 2,640 J 8,500 2,620 T/B 189,000 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,230 1,230 1,200 1,205 -25 29,402,100 35,556,263,500 4,685 11,752.658 1,210 J 9,300 1,205 T/B 437,700 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 580 590 565 570 -10 149,005,000 85,831,734,500 10,209 71.698 575 J 171,200 570 T/B 3,823,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,320 2,310 2,240 2,280 -40 23,506,900 53,427,915,000 5,830 608.298 2,280 T/J 230,900 2,270 B 193,700 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,355 1,360 1,330 1,345 -10 33,461,900 44,955,642,500 4,352 2,793.064 1,345 T/J 1,055,300 1,340 B 223,200 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 11,950 12,600 11,900 12,600 650 13,197,200 162,896,335,000 9,540 164,899.882 12,600 T/J 798,300 12,575 B 800 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,900 1,920 1,890 1,910 10 26,244,200 50,181,555,000 5,213 636.667 1,910 T/J 2,292,700 1,905 B 43,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,115 1,145 1,115 1,125 10 21,973,200 24,839,774,500 4,199 128.571 1,130 J 819,200 1,125 T/B 115,000 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,320 2,330 2,290 2,310 -10 6,256,500 14,396,521,000 3,550 2,008.696 2,310 T/J 300,200 2,300 B 32,200 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 9,875 9,925 9,675 9,850 -25 7,106,500 69,797,102,500 4,913 856.522 9,850 T/J 118,600 9,825 B 8,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,490 3,510 3,480 3,480 -10 48,019,100 167,442,986,000 10,090 1,828.836 3,490 J 19,500 3,480 T/B 252,800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,025 7,075 7,000 7,000 -25 4,059,600 28,489,177,500 2,344 7,123.304 7,025 J 44,200 7,000 T/B 36,700 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,600 29,800 29,400 29,500 -100 4,433,400 130,920,445,000 3,117 35,119.048 29,575 J 100 29,500 T/B 4,400 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 2,600 2,660 2,590 2,600 0 17,928,600 46,851,062,000 4,767 66,564.260 2,610 J 71,700 2,600 T/B 837,600 Total 4,040,831,100 4,199,854,090,300 349,874 51,275,800 124,503,100 Jakarta, 30 December 2025 Trading Division