List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 08 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------------ 7,350 7,550 7,250 7,400 50 22,058,600 163,263,557,500 11,812 133.333 7,400 T/J 300,800 7,375 B 600 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3QG3000A121------------ 2,010 2,250 2,010 2,030 20 535,722,000 1,129,614,981,000 85,579 184.545 2,040 J 242,400 2,030 T/B 3,074,300 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,850 3,820 3,470 3,490 -360 354,486,100 1,279,836,744,000 93,013 2,301.048 3,500 J 694,700 3,490 T/B 658,100 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 7,025 7,100 6,975 7,000 -25 30,845,500 216,373,255,000 7,963 5,005.828 7,025 J 114,800 7,000 T/B 1,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,170 2,180 2,130 2,130 -40 27,483,800 59,187,885,000 9,022 427.552 2,140 J 22,200 2,130 T/B 1,057,600 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,230 1,230 1,195 1,205 -25 296,457,400 358,486,697,000 28,144 218.866 1,210 J 4,317,900 1,205 T/B 1,349,500 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,050 3,250 2,970 3,090 40 123,550,300 388,735,164,000 27,420 1,208.306 3,090 T/J 370,500 3,080 B 619,400 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 452 460 442 460 8 3,629,921,000 1,646,307,968,800 153,245 26.697 462 J 37,439,000 460 T/B 72,009,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,550 4,550 4,480 4,500 -50 9,163,000 41,343,446,000 4,134 20,494.603 4,510 J 500 4,500 T/B 450,200 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 100,575 106,475 100,850 103,175 2,600 2,100,400 219,924,755,000 5,302 68,783.333 105,100 J 100 103,175 T/B 13,800 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 4,000 4,310 3,890 4,300 300 39,681,000 162,447,547,000 8,185 218.228 4,300 T/J 221,900 4,290 B 700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,050 8,125 8,025 8,025 -25 10,684,500 86,226,750,000 5,847 297.498 8,075 J 14,600 8,025 T/B 120,100 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 6,325 6,175 5,825 6,000 -325 53,433,900 319,981,145,000 18,322 2,485.810 6,000 T/J 64,600 5,975 B 53,900 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,725 6,775 6,625 6,625 -100 25,370,300 169,828,570,000 12,577 1,134.049 6,700 J 100 6,625 T/B 53,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 9,825 9,875 9,525 9,700 -125 9,101,300 88,941,332,500 4,975 499.827 9,700 T/J 12,000 9,675 B 40,200 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,150 2,200 2,130 2,170 20 21,252,200 46,040,791,000 4,576 620.000 2,180 J 4,200 2,170 T/B 8,100 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,550 2,600 2,530 2,540 -10 52,216,200 133,353,627,000 16,786 694.369 2,540 T/J 355,000 2,530 B 601,700 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,195 1,210 1,185 1,190 -5 40,194,800 48,123,111,500 5,431 11,606.359 1,195 J 278,000 1,190 T/B 258,600 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 670 655 625 630 -40 479,440,100 306,268,425,500 36,490 79.245 635 J 2,531,600 630 T/B 315,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,720 2,710 2,530 2,560 -160 84,234,700 219,413,638,000 18,138 683.002 2,570 J 380,700 2,560 T/B 178,300 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,470 1,465 1,395 1,405 -65 65,084,900 92,577,869,500 11,051 2,917.662 1,405 T/J 6,500 1,400 B 506,100 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 12,000 12,325 11,825 11,825 -175 7,399,400 88,896,202,500 8,700 154,757.231 11,850 J 9,400 11,825 T/B 46,200 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,945 2,020 1,960 1,960 15 79,475,200 158,005,772,500 15,969 653.333 1,970 J 3,500 1,960 T/B 1,092,300 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,200 1,240 1,180 1,180 -20 70,696,700 85,584,961,500 12,359 134.857 1,180 T/J 1,201,700 1,175 B 881,600 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,420 2,440 2,390 2,390 -30 15,692,800 37,846,052,000 6,778 2,078.261 2,390 T/J 310,900 2,380 B 1,896,000 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 10,025 10,475 9,850 10,025 0 21,366,500 217,132,432,500 14,023 871.739 10,050 J 3,200 10,025 T/B 27,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,540 3,580 3,520 3,530 -10 61,219,400 216,803,784,000 10,292 1,855.112 3,540 J 5,100 3,530 T/B 51,300 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,850 6,950 6,775 6,775 -75 8,091,400 55,393,995,000 6,822 6,894.341 6,775 T/J 78,400 6,750 B 894,100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,500 31,750 31,100 31,650 150 2,504,900 79,039,070,000 3,951 37,678.571 31,700 J 6,600 31,650 T/B 200 30 UNVR Unilever Indonesia Tbk. XDMO1SN3Q4H000D421------------ 2,600 2,730 2,610 2,620 20 44,404,400 118,330,782,000 16,316 67,076.293 2,630 J 22,900 2,620 T/B 50,500 Total 6,223,332,700 8,233,310,312,300 663,222 49,013,800 86,309,800 Jakarta, 08 January 2026 Trading Division