List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 05 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------------ 7,050 7,150 7,000 7,025 -25 9,948,600 70,347,507,500 5,728 126.577 7,025 T/J 700 7,000 B 203,800 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3QG3000A121------------ 1,820 1,865 1,825 1,840 20 78,143,000 144,163,926,500 20,480 167.273 1,845 J 629,600 1,840 T/B 381,200 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,210 3,400 3,260 3,390 180 203,158,600 677,103,419,000 46,488 2,235.116 3,390 T/J 496,200 3,380 B 316,200 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,800 6,875 6,675 6,875 75 30,633,400 208,576,807,500 9,681 4,916.438 6,875 T/J 62,300 6,850 B 3,500 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,160 2,200 2,120 2,180 20 22,066,800 47,676,807,000 8,717 437.588 2,180 T/J 1,125,400 2,170 B 304,800 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,180 1,325 1,215 1,275 95 937,297,500 1,199,467,444,500 89,991 231.580 1,275 T/J 15,927,300 1,270 B 1,071,200 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,190 3,240 3,160 3,190 0 67,372,100 214,564,683,000 15,482 1,247.409 3,200 J 702,200 3,190 T/B 62,100 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 420 476 420 464 44 13,048,421,800 5,914,997,044,600 458,281 26.930 466 J 55,977,100 464 T/B 921,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,540 4,590 4,500 4,570 30 8,656,600 39,449,787,000 4,633 20,813.408 4,570 T/J 16,000 4,560 B 15,400 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 98,450 99,500 92,925 97,100 -1,350 2,533,300 243,501,100,000 6,332 64,733.333 97,200 J 200 97,100 T/B 100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 3,750 3,870 3,760 3,820 70 13,583,500 51,721,686,000 4,445 193.868 3,820 T/J 29,500 3,810 B 8,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,075 8,150 8,000 8,100 25 6,465,500 52,169,820,000 4,595 300.278 8,100 T/J 255,200 8,075 B 66,400 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 5,300 5,675 5,125 5,600 300 47,695,700 262,342,920,000 15,988 2,320.089 5,600 T/J 356,700 5,575 B 63,600 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,675 6,850 6,625 6,850 175 9,359,300 62,890,922,500 6,382 1,172.564 6,850 T/J 375,500 6,775 B 3,700 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,775 8,975 8,575 8,925 150 13,458,600 118,630,312,500 6,978 459.893 8,925 T/J 31,500 8,900 B 17,500 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,360 2,360 2,270 2,330 -30 11,877,800 27,294,736,000 5,427 665.714 2,340 J 37,500 2,330 T/B 53,400 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,900 2,920 2,730 2,850 -50 26,750,500 75,535,934,000 11,808 779.114 2,880 J 17,400 2,850 T/B 526,700 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,205 1,240 1,205 1,225 20 46,518,200 56,882,146,500 5,968 11,947.723 1,225 T/J 96,800 1,220 B 27,200 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 620 645 605 625 5 263,126,700 164,494,351,500 24,137 78.616 630 J 3,229,300 625 T/B 583,800 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,330 2,480 2,360 2,480 150 98,930,000 239,816,684,000 15,686 661.658 2,490 J 1,575,400 2,480 T/B 131,900 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,450 1,630 1,475 1,485 35 238,493,400 363,281,672,000 51,553 3,083.792 1,485 T/J 40,700 1,480 B 423,900 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 12,625 12,650 12,200 12,250 -375 8,283,800 101,652,902,500 8,151 160,319.330 12,250 T/J 57,100 12,225 B 146,600 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,930 1,960 1,930 1,955 25 32,107,000 62,577,598,500 7,639 651.667 1,955 T/J 872,400 1,950 B 231,700 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,130 1,170 1,115 1,160 30 34,257,800 39,207,686,500 7,233 132.571 1,165 J 175,200 1,160 T/B 235,300 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,320 2,350 2,320 2,340 20 8,906,900 20,843,078,000 5,393 2,034.783 2,350 J 1,328,500 2,340 T/B 728,800 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 9,675 9,825 9,525 9,800 125 19,800,700 192,199,827,500 11,485 852.174 9,800 T/J 231,300 9,775 B 2,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,470 3,590 3,480 3,580 110 77,224,000 274,090,066,000 17,027 1,881.388 3,580 T/J 393,000 3,570 B 26,700 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,125 7,125 7,000 7,125 0 6,612,300 46,654,802,500 5,507 7,250.506 7,125 T/J 447,600 7,100 B 1,800 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,100 31,200 29,975 30,800 700 5,271,500 162,240,257,500 6,896 36,666.667 30,825 J 300 30,800 T/B 600 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 2,620 2,620 2,580 2,580 -40 13,513,400 35,094,190,000 5,736 66,052.227 2,590 J 113,200 2,580 T/B 135,900 Total 15,390,468,300 11,169,470,120,600 893,847 84,601,100 6,696,500 Jakarta, 05 January 2026 Trading Division