List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 14 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------------ 7,450 7,700 7,450 7,450 0 18,886,700 143,074,405,000 12,152 134.234 7,475 J 62,000 7,450 T/B 589,400 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3QG3000A121------------ 2,290 2,330 2,210 2,230 -60 225,784,000 513,246,072,000 48,259 202.727 2,230 T/J 178,200 2,220 B 929,800 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,880 4,180 3,950 4,090 210 271,845,900 1,108,928,724,000 69,351 2,696.644 4,100 J 3,230,400 4,090 T/B 942,100 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 7,300 7,225 7,025 7,125 -175 40,658,400 290,731,930,000 13,036 5,095.218 7,150 J 335,300 7,125 T/B 17,200 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,110 2,270 2,100 2,250 140 56,332,400 124,144,913,000 14,141 451.639 2,250 T/J 742,600 2,240 B 61,000 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,195 1,265 1,215 1,250 55 339,259,400 422,725,179,500 33,917 227.039 1,255 J 649,700 1,250 T/B 5,254,400 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 2,810 2,900 2,790 2,830 20 73,817,500 209,977,688,000 23,767 1,106.636 2,840 J 13,100 2,830 T/B 160,500 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 406 434 410 422 16 6,113,687,100 2,578,471,842,400 208,274 24.492 424 J 37,942,800 422 T/B 36,066,500 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,520 4,560 4,500 4,550 30 9,463,000 42,919,202,000 9,000 20,722.321 4,550 T/J 108,100 4,540 B 3,000 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 105,000 110,375 104,100 107,975 2,975 1,649,200 178,442,492,500 4,159 71,983.333 110,000 J 100 107,975 T/B 4,400 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 3,910 4,250 3,930 4,110 200 26,166,100 108,567,122,000 9,179 208.586 4,110 T/J 10,000 4,100 B 355,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,975 8,050 7,950 7,950 -25 5,323,700 42,508,905,000 4,008 294.717 7,975 J 161,600 7,950 T/B 47,700 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 6,575 6,950 6,050 6,400 -175 80,337,800 522,091,240,000 51,990 2,651.531 6,400 T/J 201,800 6,375 B 16,100 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,700 6,750 6,650 6,725 25 9,495,000 63,580,322,500 7,314 1,151.167 6,725 T/J 64,000 6,700 B 2,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 10,200 10,325 9,975 10,150 -50 5,579,600 56,534,205,000 4,713 523.015 10,225 J 10,500 10,150 T/B 16,000 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,160 2,280 2,160 2,230 70 27,273,000 60,503,477,000 7,410 637.143 2,240 J 208,200 2,230 T/B 77,500 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,740 2,820 2,570 2,610 -130 77,017,500 206,095,938,000 27,567 713.505 2,610 T/J 1,533,300 2,600 B 15,300 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,230 1,245 1,210 1,230 0 45,697,500 55,989,743,500 7,845 11,996.489 1,230 T/J 130,700 1,225 B 4,300 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 775 815 750 770 -5 1,163,578,300 911,493,718,000 101,035 96.855 775 J 2,265,700 770 T/B 2,124,800 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 3,120 3,190 3,020 3,060 -60 128,273,700 398,247,654,000 31,172 816.401 3,070 J 171,600 3,060 T/B 433,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,500 1,575 1,470 1,480 -20 200,124,600 305,572,849,500 20,225 3,073.409 1,485 J 82,800 1,480 T/B 804,600 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 11,500 11,900 11,100 11,500 0 11,007,900 125,211,982,500 7,815 150,503.861 11,500 T/J 244,200 11,475 B 102,400 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 1,980 2,070 1,995 2,030 50 79,691,800 161,542,799,500 12,667 676.667 2,030 T/J 670,300 2,020 B 293,400 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,270 1,290 1,230 1,260 -10 111,186,900 139,835,199,500 20,370 144.000 1,260 T/J 506,200 1,255 B 15,200 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,420 2,450 2,430 2,440 20 22,448,800 54,752,380,000 7,543 2,121.739 2,440 T/J 519,200 2,430 B 778,900 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 8,775 9,075 8,750 8,850 75 9,993,600 88,922,550,000 9,194 769.565 8,875 J 97,600 8,850 T/B 2,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,620 3,700 3,610 3,650 30 98,179,400 358,410,797,000 17,602 1,918.175 3,650 T/J 127,200 3,640 B 1,005,800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,700 6,725 6,575 6,575 -125 7,729,600 51,287,337,500 6,398 6,690.818 6,625 J 200 6,575 T/B 48,600 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,450 31,825 31,125 31,500 50 2,675,500 84,541,892,500 5,742 37,500.000 31,500 T/J 3,400 31,475 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,600 2,620 2,580 2,580 -20 15,761,400 40,965,281,000 5,858 66,052.227 2,590 J 92,100 2,580 T/B 42,300 Total 9,278,925,300 9,449,317,842,400 801,703 50,362,900 50,215,600 Jakarta, 14 January 2026 Trading Division