List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 07 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------------ 7,075 7,400 7,100 7,350 275 18,963,000 136,856,082,500 9,742 132.432 7,350 T/J 147,400 7,325 B 125,000 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3QG3000A121------------ 1,865 2,050 1,870 2,010 145 295,221,400 577,906,053,000 56,709 182.727 2,020 J 3,772,800 2,010 T/B 40,063,000 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,450 3,930 3,480 3,850 400 607,319,400 2,291,180,411,000 116,017 2,538.406 3,850 T/J 5,677,800 3,840 B 1,151,900 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,900 7,075 6,800 7,025 125 55,249,800 385,690,692,500 13,311 5,023.706 7,025 T/J 221,800 7,000 B 60,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,150 2,190 2,150 2,170 20 15,519,300 33,650,850,000 5,146 435.581 2,170 T/J 574,600 2,160 B 155,400 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,285 1,315 1,220 1,230 -55 581,177,500 735,235,900,500 59,641 223.406 1,230 T/J 2,866,700 1,225 B 1,289,500 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,150 3,180 3,010 3,050 -100 136,811,700 417,628,024,000 36,886 1,192.664 3,060 J 779,400 3,050 T/B 220,800 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 464 478 452 452 -12 6,102,514,400 2,833,541,720,200 264,226 26.233 454 J 3,624,100 452 T/B 74,441,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,580 4,580 4,460 4,550 -30 11,204,700 50,587,968,000 5,726 20,722.321 4,550 T/J 920,500 4,540 B 200 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 95,675 101,500 94,550 100,575 4,900 2,778,900 270,819,985,000 3,405 67,050.000 100,575 T/J 600 100,550 B 100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 3,800 4,130 3,760 4,000 200 39,205,800 154,994,015,000 9,962 203.003 4,000 T/J 203,100 3,990 B 5,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,100 8,125 8,000 8,050 -50 9,501,900 76,488,192,500 6,207 298.424 8,075 J 21,000 8,050 T/B 78,400 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 5,625 6,500 6,000 6,325 700 82,907,600 521,574,722,500 32,253 2,620.458 6,325 T/J 120,700 6,300 B 6,400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 7,000 7,000 6,700 6,725 -275 16,067,800 109,598,535,000 9,285 1,151.167 6,750 J 2,500 6,725 T/B 446,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 9,550 9,950 9,600 9,825 275 19,656,000 193,252,602,500 12,858 506.268 9,850 J 55,600 9,825 T/B 13,200 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,160 2,220 2,130 2,150 -10 24,545,600 52,827,513,000 12,411 614.286 2,150 T/J 710,800 2,140 B 4,700 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,740 2,760 2,510 2,550 -190 78,900,900 204,927,924,000 26,030 697.102 2,550 T/J 1,851,200 2,540 B 54,600 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,195 1,210 1,180 1,195 0 66,577,900 79,581,854,000 8,982 11,655.125 1,195 T/J 558,500 1,190 B 101,500 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 660 720 665 670 10 981,577,200 681,960,346,500 71,537 84.277 675 J 322,300 670 T/B 1,410,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,700 2,770 2,680 2,720 20 112,010,500 305,534,296,000 30,237 725.689 2,720 T/J 549,500 2,710 B 21,800 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,500 1,515 1,455 1,470 -30 60,429,000 89,026,945,500 14,105 3,052.643 1,470 T/J 1,614,200 1,465 B 128,400 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 12,275 12,375 12,000 12,000 -275 10,144,300 122,857,155,000 7,234 157,047.507 12,025 J 33,700 12,000 T/B 500,100 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,900 1,970 1,850 1,945 45 55,398,900 106,863,267,500 9,721 648.333 1,950 J 1,374,100 1,945 T/B 225,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,175 1,215 1,170 1,200 25 51,006,800 60,940,533,000 7,926 137.143 1,205 J 197,900 1,200 T/B 1,122,300 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,370 2,460 2,380 2,420 50 34,828,200 84,199,580,000 9,734 2,104.348 2,420 T/J 187,400 2,410 B 1,095,100 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 10,650 10,850 10,025 10,025 -625 45,323,600 471,055,520,000 31,146 871.739 10,050 J 100 10,025 T/B 350,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,520 3,550 3,500 3,540 20 60,466,200 213,036,293,000 11,692 1,860.367 3,540 T/J 2,414,700 3,530 B 1,068,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,050 7,075 6,825 6,850 -200 14,328,700 99,151,737,500 10,687 6,970.662 6,850 T/J 25,900 6,825 B 352,200 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,275 31,800 31,250 31,500 225 4,616,800 145,660,982,500 5,265 37,500.000 31,575 J 7,500 31,500 T/B 600 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 2,610 2,640 2,600 2,600 -10 18,804,300 49,052,742,000 5,887 66,564.260 2,610 J 153,600 2,600 T/B 1,521,200 Total 9,613,058,100 11,555,682,443,700 903,968 28,990,000 126,015,200 Jakarta, 07 January 2026 Trading Division