List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 06 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------------ 7,025 7,150 6,975 7,075 50 12,032,400 85,087,355,000 7,598 127.477 7,075 T/J 64,300 7,050 B 633,800 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3QG3000A121------------ 1,840 1,925 1,820 1,865 25 183,422,100 344,350,261,500 33,826 169.545 1,870 J 152,400 1,865 T/B 620,600 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,390 3,460 3,350 3,450 60 194,028,600 664,625,137,000 46,684 2,274.675 3,460 J 5,619,300 3,450 T/B 1,079,100 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,875 6,900 6,700 6,900 25 33,964,700 231,786,047,500 12,942 4,934.316 6,900 T/J 3,013,100 6,875 B 3,900 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,180 2,210 2,130 2,150 -30 45,186,400 97,379,905,000 12,930 431.567 2,160 J 107,200 2,150 T/B 106,200 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,275 1,295 1,230 1,285 10 463,099,600 587,939,031,000 50,254 233.396 1,285 T/J 1,501,500 1,280 B 1,096,400 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,190 3,220 3,130 3,150 -40 88,790,700 280,677,160,000 22,630 1,231.768 3,150 T/J 6,160,700 3,140 B 1,193,400 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 464 484 452 464 0 8,648,116,700 4,022,214,288,800 311,339 26.930 466 J 65,107,000 464 T/B 184,663,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,570 4,610 4,510 4,580 10 12,009,200 54,787,951,000 5,861 20,858.952 4,580 T/J 99,300 4,550 B 500 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 97,100 97,925 94,000 95,675 -1,425 1,345,500 128,301,805,000 4,661 63,783.333 96,650 J 100 95,675 T/B 146,900 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 3,820 3,810 3,630 3,800 -20 28,187,200 104,852,019,000 8,029 192.853 3,800 T/J 317,100 3,780 B 24,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,100 8,175 8,075 8,100 0 6,207,700 50,384,215,000 4,452 300.278 8,125 J 4,000 8,100 T/B 67,000 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 5,600 5,850 5,500 5,625 25 44,402,700 249,985,052,500 20,120 2,330.447 5,650 J 29,500 5,625 T/B 276,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,850 7,000 6,825 7,000 150 12,215,300 84,935,605,000 8,657 1,198.240 7,000 T/J 124,300 6,950 B 3,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,925 9,675 8,950 9,550 625 23,178,400 216,755,455,000 11,665 492.098 9,575 J 4,000 9,550 T/B 417,800 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,330 2,340 2,140 2,160 -170 50,503,300 110,560,302,000 17,908 617.143 2,190 J 97,400 2,160 T/B 727,600 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,850 2,880 2,700 2,740 -110 30,672,300 84,503,417,000 12,487 749.043 2,740 T/J 127,000 2,730 B 8,800 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,225 1,225 1,195 1,195 -30 56,139,100 67,554,124,500 8,633 11,655.125 1,200 J 562,500 1,195 T/B 1,487,500 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 625 670 635 660 35 419,525,600 274,588,209,000 40,345 83.019 660 T/J 4,125,100 655 B 905,800 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,480 2,730 2,500 2,700 220 203,198,800 534,064,087,000 37,445 720.353 2,700 T/J 77,300 2,690 B 87,500 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,485 1,515 1,455 1,500 15 93,342,100 138,716,555,500 14,010 3,114.941 1,505 J 294,000 1,500 T/B 239,600 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 12,250 12,475 12,200 12,275 25 9,036,900 110,783,547,500 7,269 160,646.512 12,275 T/J 454,900 12,250 B 11,200 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,955 1,960 1,875 1,900 -55 56,607,500 107,574,064,500 11,807 633.333 1,905 J 49,000 1,900 T/B 700 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,160 1,195 1,150 1,175 15 40,593,400 47,650,842,000 8,244 134.286 1,175 T/J 10,200 1,170 B 628,700 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,340 2,370 2,330 2,370 30 16,784,600 39,558,219,000 5,951 2,060.870 2,370 T/J 245,000 2,360 B 49,400 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 9,800 10,975 9,750 10,650 850 58,160,100 605,190,080,000 27,522 926.087 10,650 T/J 1,200 10,625 B 500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,580 3,600 3,490 3,520 -60 77,477,100 273,738,830,000 14,995 1,849.857 3,520 T/J 16,200 3,510 B 1,672,700 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,125 7,100 7,025 7,050 -75 6,019,300 42,424,967,500 5,594 7,174.185 7,050 T/J 3,649,600 7,025 B 190,500 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,800 31,275 30,450 31,275 475 4,260,000 131,539,402,500 6,958 37,232.143 31,300 J 9,200 31,275 T/B 8,000 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 2,580 2,620 2,580 2,610 30 16,595,700 43,166,501,000 6,324 66,820.276 2,610 T/J 2,013,400 2,600 B 6,000 Total 10,935,103,000 9,815,674,437,300 787,140 94,035,800 196,357,700 Jakarta, 06 January 2026 Trading Division