List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 12 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------------ 7,250 7,300 7,100 7,150 -100 12,933,000 93,153,247,500 8,534 128.829 7,175 J 24,300 7,150 T/B 18,200 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3QG3000A121------------ 2,100 2,210 2,020 2,150 50 382,134,900 820,429,314,000 60,864 195.455 2,150 T/J 1,241,700 2,140 B 194,000 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,630 3,980 3,670 3,830 200 465,569,800 1,789,104,332,000 96,293 2,525.219 3,840 J 1,108,700 3,830 T/B 1,388,400 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,875 7,000 6,900 7,000 125 24,915,100 173,774,325,000 7,711 5,005.828 7,000 T/J 567,900 6,975 B 18,500 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,080 2,160 2,090 2,150 70 28,387,300 60,559,315,000 7,316 431.567 2,150 T/J 1,128,200 2,140 B 5,200 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,230 1,315 1,130 1,260 30 864,902,800 1,098,563,940,000 69,681 228.855 1,260 T/J 8,971,100 1,255 B 1,248,900 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 3,100 3,140 2,790 2,880 -220 145,931,800 427,413,190,000 37,730 1,126.188 2,880 T/J 1,958,900 2,870 B 27,900 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 462 472 394 436 -26 9,759,299,800 4,309,499,232,200 368,352 25.305 436 T/J 17,318,500 434 B 34,794,500 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,490 4,520 4,450 4,480 -10 8,893,000 39,816,039,000 7,005 20,403.516 4,480 T/J 8,200 4,470 B 29,500 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 103,225 104,450 100,675 103,425 200 2,069,000 212,794,272,500 2,988 68,950.000 103,425 T/J 2,100 103,000 B 200 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 4,260 4,440 3,630 4,010 -250 51,011,800 211,130,484,000 15,750 203.511 4,020 J 2,000 4,000 B 296,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,000 8,025 7,900 7,900 -100 10,239,900 81,368,735,000 7,644 292.864 7,925 J 1,600 7,900 T/B 1,276,500 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 6,300 6,600 6,100 6,400 100 45,755,200 292,668,122,500 19,359 2,651.531 6,400 T/J 9,345,700 6,375 B 5,400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,600 6,675 6,575 6,600 0 11,215,000 74,100,722,500 6,543 1,129.769 6,625 J 308,200 6,600 T/B 4,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 9,675 10,150 9,300 9,900 225 20,147,800 200,179,312,500 8,958 510.133 9,925 J 41,500 9,900 T/B 25,400 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,160 2,220 2,130 2,170 10 17,110,200 37,314,409,000 6,379 620.000 2,180 J 465,300 2,170 T/B 3,100 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,590 2,650 2,550 2,600 10 34,764,600 90,819,001,000 9,353 710.771 2,600 T/J 34,100 2,590 B 26,000 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,185 1,235 1,190 1,220 35 60,842,500 74,024,981,000 6,423 11,898.956 1,220 T/J 549,600 1,210 B 79,300 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 650 670 615 650 0 356,975,200 231,234,888,000 21,839 81.761 655 J 3,501,600 650 T/B 64,800 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,700 2,890 2,660 2,890 190 178,530,600 504,744,664,000 34,865 771.045 2,890 T/J 553,700 2,880 B 221,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,485 1,550 1,455 1,530 45 167,025,500 253,441,777,500 18,754 3,177.240 1,535 J 849,100 1,530 T/B 133,800 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 11,400 11,300 10,625 10,725 -675 27,758,600 299,614,270,000 19,595 140,361.209 10,750 J 3,500 10,725 T/B 13,300 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,975 1,995 1,930 1,965 -10 30,511,400 60,061,585,500 8,769 655.000 1,965 T/J 1,065,400 1,960 B 54,400 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,195 1,210 1,145 1,165 -30 37,246,200 44,019,803,500 7,115 133.143 1,175 J 83,100 1,165 T/B 245,100 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,390 2,410 2,360 2,380 -10 19,351,700 46,106,635,000 8,392 2,069.565 2,380 T/J 289,100 2,370 B 124,300 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 10,200 10,350 8,700 9,025 -1,175 59,261,700 561,583,662,500 43,223 784.783 9,050 J 7,000 9,025 T/B 116,400 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,450 3,530 3,460 3,520 70 89,165,400 312,217,074,000 12,955 1,849.857 3,520 T/J 430,800 3,510 B 654,000 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,725 6,725 6,450 6,500 -225 12,090,700 79,240,500,000 8,964 6,614.497 6,525 J 25,400 6,500 T/B 15,100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,500 31,900 30,900 31,350 -150 2,643,600 82,617,960,000 5,864 37,321.429 31,350 T/J 14,500 31,125 B 300 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,620 2,650 2,590 2,600 -20 44,075,100 114,690,803,000 9,106 66,564.260 2,610 J 182,200 2,600 T/B 1,670,700 Total 12,970,759,200 12,676,286,597,700 946,324 50,083,000 42,755,700 Jakarta, 12 January 2026 Trading Division