List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 09 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------------ 7,400 7,400 7,225 7,250 -150 7,228,400 52,626,590,000 5,453 130.631 7,250 T/J 31,000 7,225 B 216,000 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3QG3000A121------------ 2,030 2,120 2,010 2,100 70 192,138,400 400,487,470,000 30,307 190.909 2,110 J 7,734,600 2,100 T/B 548,600 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,490 3,690 3,460 3,630 140 268,748,100 957,003,490,000 52,029 2,393.354 3,640 J 1,214,300 3,630 T/B 10,734,400 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 7,000 7,100 6,825 6,875 -125 29,171,000 203,487,682,500 8,606 4,916.438 6,900 J 50,000 6,875 T/B 166,300 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,130 2,140 2,070 2,080 -50 40,644,200 85,136,771,000 13,887 417.516 2,090 J 103,600 2,080 T/B 545,700 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,205 1,240 1,205 1,230 25 203,883,700 249,153,049,000 18,492 223.406 1,235 J 5,330,700 1,230 T/B 3,200,800 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,090 3,180 3,050 3,100 10 65,776,300 204,157,051,000 19,896 1,212.216 3,100 T/J 1,594,100 3,090 B 31,400 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 460 480 456 462 2 7,430,491,000 3,483,460,050,600 237,048 26.814 464 J 30,577,000 462 T/B 203,595,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,500 4,530 4,470 4,490 -10 5,274,700 23,705,394,000 5,052 20,449.060 4,500 J 6,000 4,490 T/B 158,800 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 103,175 105,425 102,500 103,225 50 2,095,300 216,729,652,500 3,644 68,816.667 103,625 J 100 103,225 T/B 7,500 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 4,300 4,300 4,060 4,260 -40 72,161,000 300,580,218,000 11,999 216.198 4,260 T/J 220,200 4,250 B 600 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,025 8,075 8,000 8,000 -25 5,016,300 40,209,825,000 3,595 296.571 8,025 J 70,600 8,000 T/B 1,211,200 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 6,000 6,350 5,800 6,300 300 35,534,300 216,545,235,000 13,449 2,610.101 6,300 T/J 14,100 6,275 B 1,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,625 6,700 6,575 6,600 -25 13,134,000 86,976,407,500 7,360 1,129.769 6,625 J 50,800 6,600 T/B 89,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 9,700 9,875 9,575 9,675 -25 5,500,700 53,603,870,000 3,104 498.539 9,700 J 18,600 9,675 T/B 428,800 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,170 2,190 2,140 2,160 -10 9,026,400 19,547,982,000 3,119 617.143 2,170 J 69,300 2,160 T/B 26,600 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,540 2,590 2,540 2,590 50 28,108,200 72,082,028,000 10,401 708.037 2,590 T/J 464,300 2,580 B 144,200 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,190 1,200 1,180 1,185 -5 19,865,000 23,604,048,500 4,609 11,557.593 1,190 J 232,100 1,185 T/B 944,600 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 630 655 630 650 20 176,705,700 113,120,421,500 14,719 81.761 650 T/J 4,971,200 645 B 632,900 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,560 2,710 2,580 2,700 140 64,094,600 170,199,161,000 12,035 720.353 2,700 T/J 3,455,800 2,690 B 385,700 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,405 1,495 1,450 1,485 80 63,026,700 92,755,649,500 9,067 3,083.792 1,485 T/J 1,380,800 1,480 B 172,400 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 11,825 11,825 11,200 11,400 -425 20,736,200 236,361,045,000 16,693 149,195.132 11,400 T/J 2,400 11,375 B 77,200 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,960 1,995 1,955 1,975 15 23,379,900 46,071,558,500 5,537 658.333 1,975 T/J 430,300 1,970 B 15,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,180 1,200 1,170 1,195 15 26,646,200 31,541,712,500 4,601 136.571 1,200 J 971,500 1,195 T/B 75,200 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,390 2,420 2,390 2,390 0 8,648,400 20,744,219,000 4,433 2,078.261 2,400 J 772,900 2,390 T/B 123,000 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 10,025 10,550 10,100 10,200 175 21,538,200 222,661,360,000 12,848 886.957 10,225 J 17,900 10,200 T/B 16,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,530 3,560 3,450 3,450 -80 82,708,700 288,360,046,000 15,494 1,813.070 3,460 J 85,500 3,450 T/B 654,100 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,775 6,850 6,700 6,725 -50 7,277,000 49,046,167,500 5,714 6,843.460 6,750 J 92,200 6,725 T/B 20,200 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,650 31,800 31,125 31,500 -150 4,066,400 127,697,387,500 6,153 37,500.000 31,550 J 500 31,500 T/B 1,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,620 2,680 2,620 2,620 0 23,053,000 61,143,413,000 8,369 67,076.293 2,630 J 5,400 2,620 T/B 335,700 Total 8,955,678,000 8,148,798,955,600 567,713 59,967,800 224,560,800 Jakarta, 09 January 2026 Trading Division