List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 13 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------------ 7,150 7,500 7,200 7,450 300 17,970,700 133,032,007,500 10,584 134.234 7,450 T/J 155,200 7,425 B 36,200 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3QG3000A121------------ 2,150 2,340 2,180 2,290 140 478,869,800 1,081,677,391,000 75,591 208.182 2,290 T/J 1,026,700 2,280 B 382,600 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,830 3,930 3,820 3,880 50 211,536,700 819,733,980,000 48,441 2,558.186 3,880 T/J 3,512,300 3,870 B 98,600 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 7,000 7,300 7,025 7,300 300 65,659,900 474,204,217,500 15,470 5,220.364 7,300 T/J 2,847,100 7,275 B 10,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,150 2,160 2,100 2,110 -40 14,165,900 30,121,937,000 8,231 423.537 2,120 J 71,600 2,110 T/B 344,700 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,260 1,285 1,165 1,195 -65 446,554,600 544,082,036,000 50,693 217.049 1,200 J 4,111,000 1,195 T/B 135,800 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 2,880 2,920 2,700 2,810 -70 151,446,100 422,662,069,000 30,625 1,098.815 2,810 T/J 503,400 2,800 B 277,300 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 436 448 396 406 -30 9,716,507,600 4,047,391,982,200 349,150 23.563 408 J 31,545,900 406 T/B 119,318,400 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,480 4,530 4,480 4,520 40 9,560,300 43,117,847,000 6,763 20,585.690 4,520 T/J 113,900 4,500 B 63,500 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 103,425 105,000 101,925 105,000 1,575 1,579,800 163,735,097,500 2,389 70,000.000 105,000 T/J 24,500 103,950 B 100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 4,010 4,060 3,880 3,910 -100 27,044,400 107,571,433,000 12,456 198.435 3,920 J 8,100 3,910 T/B 206,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,900 8,000 7,925 7,975 75 3,957,300 31,514,000,000 2,782 295.644 7,975 T/J 18,500 7,950 B 178,300 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 6,400 6,900 6,350 6,575 175 70,320,900 465,033,360,000 22,083 2,724.034 6,575 T/J 29,300 6,550 B 131,600 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,600 6,700 6,600 6,700 100 7,063,700 47,106,397,500 5,659 1,146.887 6,700 T/J 218,500 6,675 B 11,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 9,900 10,600 9,900 10,200 300 12,532,300 129,477,887,500 8,691 525.592 10,200 T/J 2,700 10,175 B 37,700 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,170 2,200 2,110 2,160 -10 25,076,100 54,196,102,000 8,899 617.143 2,160 T/J 84,400 2,140 B 58,300 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,600 2,740 2,610 2,740 140 43,994,400 118,662,997,000 14,531 749.043 2,740 T/J 990,800 2,730 B 53,800 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,220 1,230 1,210 1,230 10 39,389,900 48,203,145,500 6,842 11,996.489 1,230 T/J 1,291,100 1,225 B 21,900 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 650 790 650 775 125 1,744,226,300 1,265,382,890,000 108,642 97.484 780 J 2,845,900 775 T/B 55,595,700 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,890 3,150 2,930 3,120 230 301,565,000 924,888,384,000 53,894 832.408 3,120 T/J 69,900 3,110 B 380,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,530 1,550 1,480 1,500 -30 90,053,500 135,811,157,000 9,198 3,114.941 1,500 T/J 30,092,800 1,495 B 87,400 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 10,725 11,500 10,725 11,500 775 15,674,000 174,205,510,000 8,957 150,503.861 11,500 T/J 156,000 11,475 B 36,700 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,965 1,990 1,955 1,980 15 24,455,600 48,309,162,500 7,940 660.000 1,980 T/J 41,900 1,975 B 70,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,165 1,270 1,175 1,270 105 172,765,700 213,469,644,500 20,258 145.143 1,275 J 1,102,500 1,270 T/B 2,873,400 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,380 2,420 2,370 2,420 40 17,873,600 43,050,746,000 6,258 2,104.348 2,420 T/J 1,233,600 2,410 B 173,300 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 9,025 9,250 8,500 8,775 -250 27,750,700 243,241,392,500 20,746 763.043 8,800 J 60,200 8,775 T/B 10,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,520 3,660 3,550 3,620 100 129,812,000 468,691,166,000 25,754 1,902.410 3,630 J 356,900 3,620 T/B 238,800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,500 6,700 6,325 6,700 200 10,064,900 65,462,367,500 7,609 6,818.020 6,700 T/J 1,186,200 6,450 B 2,000 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,350 31,550 31,100 31,450 100 2,386,400 74,934,785,000 4,372 37,440.476 31,450 T/J 34,100 31,425 B 2,200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,600 2,630 2,590 2,600 0 33,925,600 88,241,589,000 4,885 66,564.260 2,600 T/J 92,800 2,590 B 610,500 Total 13,913,783,700 12,507,212,681,200 958,393 83,827,800 181,448,800 Jakarta, 13 January 2026 Trading Division