List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 15 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 7,600 7,450 7,500 50 9,954,100 74,663,292,500 5,083 135.135 7,525 J 207,000 7,500 T/B 4,200 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3QG3000A121------------ 2,230 2,320 2,210 2,230 0 128,582,000 290,366,668,000 32,547 202.727 2,240 J 711,100 2,230 T/B 11,100 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,090 4,180 4,010 4,050 -40 174,954,300 714,124,446,000 47,989 2,670.271 4,060 J 190,200 4,050 T/B 537,500 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 7,125 7,200 7,000 7,050 -75 26,410,300 186,554,022,500 11,102 5,041.584 7,075 J 150,900 7,050 T/B 981,900 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,250 2,330 2,240 2,290 40 69,989,100 160,599,404,000 17,858 459.669 2,300 J 61,800 2,290 T/B 116,800 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,250 1,280 1,205 1,225 -25 266,152,700 327,182,070,000 28,887 222.498 1,225 T/J 1,403,400 1,220 B 716,200 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 2,830 2,890 2,750 2,830 0 82,956,100 233,065,812,000 15,347 1,106.636 2,830 T/J 78,800 2,820 B 163,200 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 422 428 404 410 -12 4,173,617,100 1,721,559,996,600 172,988 23.796 412 J 10,156,900 410 T/B 14,039,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,550 4,590 4,540 4,570 20 9,656,600 44,081,159,000 5,322 20,813.408 4,570 T/J 217,400 4,560 B 2,800 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 107,975 112,000 108,050 111,000 3,025 2,007,700 221,573,540,000 3,796 74,000.000 111,000 T/J 94,100 110,875 B 100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 4,110 4,170 3,990 4,010 -100 13,266,700 53,648,890,000 4,918 203.511 4,030 J 1,100 4,010 T/B 136,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,950 8,100 7,975 8,050 100 5,660,000 45,615,420,000 3,605 298.424 8,075 J 10,800 8,050 T/B 11,200 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 6,400 6,775 6,175 6,350 -50 82,102,000 527,147,407,500 30,478 2,630.816 6,375 J 27,800 6,350 T/B 5,700 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,725 6,800 6,700 6,750 25 6,184,100 41,746,600,000 4,426 1,155.446 6,750 T/J 7,400 6,725 B 211,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 10,150 10,375 9,900 10,000 -150 8,388,200 84,417,320,000 5,492 515.286 10,025 J 2,300 10,000 T/B 1,105,200 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,230 2,270 2,200 2,260 30 12,301,600 27,609,511,000 3,754 645.714 2,270 J 348,300 2,260 T/B 2,000 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,610 2,750 2,620 2,700 90 65,947,300 176,360,044,000 15,747 738.108 2,700 T/J 36,100 2,690 B 57,500 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,230 1,245 1,200 1,205 -25 62,817,300 76,674,718,000 8,575 11,752.658 1,210 J 35,200 1,205 T/B 481,200 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 770 845 780 790 20 686,073,600 554,502,013,000 63,742 99.371 795 J 2,323,900 790 T/B 528,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 3,060 3,150 2,950 2,990 -70 125,184,800 377,890,613,000 24,631 797.725 3,000 J 200,200 2,990 T/B 44,400 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,480 1,495 1,455 1,460 -20 51,915,300 76,365,843,000 9,403 3,031.876 1,460 T/J 1,028,900 1,455 B 1,342,000 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 11,500 11,900 11,300 11,850 350 8,733,500 101,861,905,000 5,626 155,084.413 11,850 T/J 95,000 11,825 B 108,700 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 2,030 2,030 1,995 2,020 -10 32,721,200 65,766,436,500 9,391 673.333 2,030 J 353,600 2,020 T/B 14,300 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,260 1,300 1,235 1,300 40 75,452,600 96,500,027,000 8,106 148.571 1,300 T/J 6,435,400 1,290 B 10,000 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,440 2,460 2,430 2,450 10 14,964,900 36,571,573,000 6,841 2,130.435 2,450 T/J 1,205,700 2,440 B 68,300 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 8,850 9,100 8,650 8,675 -175 11,850,700 104,406,352,500 9,569 754.348 8,675 T/J 140,800 8,650 B 86,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,650 3,680 3,610 3,660 10 83,981,800 306,237,432,000 15,908 1,923.431 3,660 T/J 3,600 3,650 B 1,064,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,575 6,750 6,550 6,675 100 6,835,800 45,540,567,500 4,243 6,792.580 6,700 J 1,019,100 6,675 T/B 9,200 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,500 31,675 31,050 31,050 -450 2,853,700 89,201,062,500 5,651 36,964.286 31,100 J 2,200 31,050 T/B 20,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,580 2,590 2,420 2,450 -130 51,451,800 127,356,264,000 19,618 62,724.014 2,450 T/J 779,000 2,440 B 198,000 Total 6,352,966,900 6,989,190,410,100 600,643 27,328,000 22,077,700 Jakarta, 15 January 2026 Trading Division