List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 19 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------------ 7,500 7,550 7,450 7,500 0 7,882,800 59,050,455,000 9,966 135.135 7,525 J 379,800 7,500 T/B 128,000 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3QG3000A121------------ 2,230 2,250 2,130 2,170 -60 167,472,500 362,133,722,000 43,482 197.273 2,180 J 1,052,500 2,170 T/B 565,000 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,050 4,140 3,920 4,000 -50 187,759,300 753,893,750,000 52,485 2,637.305 4,000 T/J 586,300 3,990 B 406,000 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 7,050 7,475 7,175 7,400 350 51,590,900 381,035,127,500 19,006 5,291.876 7,400 T/J 102,800 7,375 B 5,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,290 2,320 2,250 2,260 -30 30,893,700 70,545,481,000 10,344 453.647 2,270 J 213,200 2,260 T/B 360,000 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,225 1,265 1,210 1,230 5 228,224,600 280,293,332,000 25,685 223.406 1,235 J 3,301,400 1,230 T/B 4,009,700 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 2,830 3,030 2,780 2,950 120 151,574,500 442,785,051,000 33,998 1,153.560 2,960 J 129,800 2,950 T/B 61,100 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 410 412 390 412 2 6,004,590,000 2,406,482,823,600 228,150 23.912 414 J 30,325,500 412 T/B 453,692,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,570 4,570 4,430 4,430 -140 19,140,600 85,228,467,000 11,519 20,175.798 4,440 J 800 4,430 T/B 1,184,000 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 111,000 114,700 111,000 114,075 3,075 1,364,700 155,393,295,000 3,622 76,050.000 114,200 J 100 114,075 T/B 2,300 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 4,010 4,030 3,890 3,940 -70 16,304,200 64,369,673,000 7,474 199.958 3,950 J 3,500 3,940 T/B 641,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,050 8,150 8,025 8,100 50 9,458,500 76,685,642,500 6,216 300.278 8,125 J 12,700 8,100 T/B 5,000 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 6,350 6,400 6,125 6,400 50 44,576,800 277,904,137,500 18,549 2,651.531 6,400 T/J 241,800 6,350 B 300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,750 6,825 6,725 6,825 75 10,624,000 72,034,142,500 7,282 1,168.284 6,825 T/J 394,500 6,800 B 2,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 10,000 10,175 9,725 10,000 0 12,474,900 123,780,942,500 5,478 515.286 10,000 T/J 24,400 9,975 B 600 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,260 2,340 2,230 2,260 0 19,529,600 44,366,129,000 5,878 645.714 2,260 T/J 47,400 2,250 B 45,100 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,700 2,800 2,720 2,780 80 27,480,600 75,754,868,000 12,907 759.978 2,790 J 1,189,100 2,780 T/B 91,700 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,205 1,235 1,200 1,215 10 59,028,000 71,627,081,500 7,426 11,850.190 1,215 T/J 178,800 1,210 B 342,200 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 790 785 735 770 -20 406,933,700 308,041,964,500 41,302 96.855 775 J 1,738,900 770 T/B 3,291,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,990 3,070 2,930 3,060 70 116,660,400 350,222,491,000 24,204 816.401 3,060 T/J 416,300 3,050 B 32,400 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,460 1,490 1,420 1,480 20 51,312,700 74,740,913,500 7,612 3,073.409 1,485 J 85,400 1,475 B 87,400 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 11,850 13,300 11,850 13,150 1,300 33,155,400 423,742,685,000 20,465 172,097.893 13,175 J 48,500 13,150 T/B 6,400 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 2,020 2,060 2,000 2,040 20 24,114,600 49,040,235,000 5,312 680.000 2,040 T/J 302,800 2,030 B 37,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,300 1,305 1,270 1,275 -25 47,974,000 61,513,559,500 10,930 145.714 1,275 T/J 493,900 1,270 B 2,561,400 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,450 2,470 2,440 2,460 10 18,156,900 44,499,080,000 7,371 2,139.130 2,460 T/J 1,825,500 2,450 B 44,700 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 8,675 8,775 8,375 8,600 -75 12,083,900 103,345,045,000 9,468 747.826 8,625 J 1,900 8,600 T/B 70,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,660 3,630 3,490 3,620 -40 147,127,900 524,326,276,000 23,813 1,902.410 3,620 T/J 227,700 3,610 B 507,900 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,675 7,000 6,650 7,000 325 12,336,500 85,234,575,000 9,298 7,123.304 7,000 T/J 954,500 6,975 B 51,000 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,050 31,775 30,725 31,500 450 3,893,200 122,134,165,000 7,528 37,500.000 31,500 T/J 200 31,475 B 2,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,450 2,460 2,310 2,330 -120 56,292,600 132,018,880,000 23,052 59,651.818 2,330 T/J 74,000 2,320 B 418,000 Total 7,980,012,000 8,082,223,990,100 699,822 44,354,000 468,653,500 Jakarta, 19 January 2026 Trading Division