List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 02 January 2026 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 7,050 6,975 7,050 75 4,330,300 30,356,115,000 3,563 127.027 7,050 T/J 10,900 7,025 B 113,000 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 1,810 1,825 1,810 1,820 10 58,883,900 107,131,951,500 18,640 165.455 1,825 J 2,147,800 1,820 T/B 111,900 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,150 3,230 3,160 3,210 60 80,535,600 257,906,538,000 18,253 2,116.437 3,220 J 2,699,400 3,210 T/B 2,385,000 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,700 6,800 6,600 6,800 100 19,569,100 131,436,855,000 7,881 4,862.805 6,800 T/J 1,237,900 6,775 B 11,500 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,230 2,240 2,160 2,160 -70 29,916,900 65,200,264,000 12,160 433.574 2,170 J 41,200 2,160 T/B 1,564,600 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,100 1,190 1,110 1,180 80 391,782,700 457,480,126,500 33,925 214.325 1,185 J 7,735,800 1,180 T/B 26,395,300 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,270 3,310 3,180 3,190 -80 84,250,300 272,178,258,000 18,738 1,247.409 3,190 T/J 964,500 3,180 B 2,910,100 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 366 424 370 420 54 11,771,094,600 4,717,155,280,800 330,820 24.376 420 T/J 78,134,800 418 B 81,834,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,510 4,590 4,510 4,540 30 4,267,600 19,405,833,000 2,431 20,676.777 4,550 J 4,900 4,540 T/B 287,200 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 101,000 101,200 97,000 98,450 -2,550 2,165,400 214,921,710,000 3,261 65,633.333 98,500 J 100 98,450 T/B 15,400 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 3,750 3,900 3,750 3,750 0 10,798,500 40,998,623,000 3,847 190.315 3,760 J 6,500 3,750 T/B 542,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,200 8,225 8,075 8,075 -125 4,906,200 39,886,750,000 3,935 299.351 8,100 J 200 8,075 T/B 416,000 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 5,175 5,475 5,200 5,300 125 26,022,500 138,394,025,000 13,882 2,195.799 5,300 T/J 128,300 5,275 B 44,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,775 6,800 6,650 6,675 -100 7,568,100 50,816,560,000 6,195 1,142.608 6,700 J 1,700 6,675 T/B 204,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,500 8,800 8,450 8,775 275 8,834,600 76,907,552,500 4,533 452.163 8,775 T/J 252,000 8,750 B 16,400 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,320 2,370 2,330 2,360 40 3,646,300 8,564,040,000 1,891 674.286 2,360 T/J 83,800 2,350 B 13,000 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,620 2,900 2,620 2,900 280 48,460,600 137,137,446,000 17,572 792.783 2,900 T/J 323,500 2,890 B 113,400 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,205 1,235 1,190 1,205 0 33,532,500 40,347,782,500 5,548 11,752.658 1,205 T/J 259,000 1,200 B 43,900 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 570 630 580 620 50 390,788,900 237,768,786,500 29,865 77.987 620 T/J 4,328,600 615 B 1,648,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,280 2,350 2,260 2,330 50 33,768,500 78,307,084,000 6,878 621.638 2,330 T/J 300,300 2,320 B 42,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,345 1,460 1,335 1,450 105 98,009,000 138,439,997,000 15,101 3,011.110 1,450 T/J 105,400 1,445 B 2,329,100 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 12,600 12,650 12,425 12,625 25 6,041,300 75,530,820,000 4,182 165,227.065 12,625 T/J 54,700 12,475 B 1,400 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,910 1,930 1,910 1,930 20 27,636,600 53,140,774,000 6,245 643.333 1,935 J 1,451,100 1,930 T/B 628,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,125 1,140 1,125 1,130 5 16,324,700 18,467,091,500 3,601 129.143 1,135 J 654,800 1,130 T/B 216,100 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,310 2,320 2,290 2,320 10 6,217,500 14,336,708,000 4,065 2,017.391 2,320 T/J 371,700 2,310 B 2,700 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 9,850 10,100 9,550 9,675 -175 18,721,000 184,293,820,000 11,423 841.304 9,700 J 2,000 9,675 T/B 16,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,480 3,510 3,450 3,470 -10 34,812,500 121,029,432,000 9,323 1,823.580 3,480 J 132,800 3,470 T/B 361,100 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,000 7,150 7,000 7,125 125 5,625,500 39,750,122,500 3,358 7,250.506 7,125 T/J 234,300 7,100 B 1,500 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,500 30,100 29,050 30,100 600 2,932,800 87,821,457,500 4,342 35,833.333 30,125 J 8,600 30,100 T/B 300 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 2,600 2,630 2,600 2,620 20 7,859,600 20,509,204,000 3,939 67,076.293 2,620 T/J 127,100 2,610 B 84,700 Total 13,239,303,600 7,875,621,007,800 609,397 101,803,700 122,355,200 Jakarta, 02 January 2026 Trading Division