List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 20 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 7,600 7,500 7,500 0 8,384,200 63,300,095,000 5,545 135.135 7,525 J 22,200 7,500 T/B 344,500 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3QG3000A121------------ 2,170 2,270 2,160 2,240 70 141,605,900 315,329,758,000 28,135 203.636 2,250 J 2,025,200 2,240 T/B 2,700 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,000 4,120 3,950 4,120 120 159,637,300 645,751,467,000 42,672 2,716.424 4,130 J 1,184,500 4,120 T/B 42,600 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 7,400 7,375 7,225 7,275 -125 21,167,100 154,291,615,000 12,238 5,202.486 7,275 T/J 40,200 7,250 B 135,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,260 2,280 2,230 2,230 -30 15,889,700 35,662,722,000 5,864 447.625 2,240 J 24,600 2,230 T/B 51,600 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,230 1,310 1,225 1,310 80 597,479,900 759,540,866,000 48,325 237.937 1,310 T/J 48,360,400 1,305 B 1,850,600 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 2,950 3,060 2,880 2,900 -50 152,341,300 452,746,983,000 27,546 1,134.009 2,900 T/J 1,592,200 2,890 B 747,200 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 412 440 414 414 2 9,992,920,600 4,280,876,259,600 277,395 24.028 416 J 21,537,700 414 T/B 30,735,500 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,430 4,470 4,400 4,420 -10 9,670,400 42,922,186,000 6,519 20,130.255 4,430 J 6,700 4,420 T/B 519,900 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 114,075 114,125 102,000 102,000 -12,075 1,477,700 157,824,260,000 4,092 68,000.000 106,800 J 400 102,000 T/B 192,300 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 3,940 4,270 3,900 4,270 330 33,650,900 139,507,189,000 13,072 216.706 4,270 T/J 397,900 4,260 B 1,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,100 8,200 8,100 8,125 25 4,869,500 39,750,985,000 3,134 301.205 8,150 J 77,500 8,125 T/B 60,900 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 6,400 6,425 6,125 6,225 -175 40,803,300 253,131,985,000 18,283 2,579.028 6,225 T/J 639,700 6,200 B 58,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,825 6,825 6,700 6,700 -125 12,443,600 84,020,545,000 5,981 1,146.887 6,725 J 1,200 6,700 T/B 524,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 10,000 10,475 9,975 10,100 100 6,476,000 66,645,542,500 7,685 520.439 10,125 J 100 10,100 T/B 44,300 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,260 2,320 2,240 2,240 -20 14,193,000 32,325,078,000 5,238 640.000 2,250 J 2,400 2,240 T/B 570,100 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,780 2,960 2,730 2,930 150 68,481,700 197,771,953,000 19,070 800.984 2,930 T/J 1,627,000 2,920 B 42,600 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,215 1,210 1,190 1,190 -25 63,111,000 75,560,454,500 8,775 11,606.359 1,195 J 235,900 1,190 T/B 3,068,500 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 770 785 755 770 0 191,848,400 147,819,760,000 18,775 96.855 770 T/J 3,815,300 765 B 6,960,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 3,060 3,230 3,040 3,210 150 168,195,300 529,246,398,000 28,832 856.420 3,210 T/J 1,566,900 3,200 B 473,700 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,480 1,510 1,455 1,470 -10 44,999,200 66,527,849,500 8,910 3,052.643 1,475 J 242,200 1,470 T/B 27,800 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 13,150 13,300 12,575 12,575 -575 14,141,000 181,402,720,000 12,542 164,572.700 12,600 J 11,600 12,575 T/B 36,900 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 2,040 2,100 2,020 2,080 40 46,546,600 96,175,101,000 9,357 693.333 2,080 T/J 172,500 2,070 B 266,100 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,275 1,295 1,260 1,260 -15 39,836,600 50,652,265,500 8,062 144.000 1,265 J 170,200 1,260 T/B 327,200 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,460 2,470 2,440 2,470 10 14,155,200 34,799,698,000 5,490 2,147.826 2,470 T/J 1,561,300 2,460 B 624,400 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 8,600 8,875 8,650 8,650 50 9,051,900 79,344,302,500 6,395 752.174 8,650 T/J 15,300 8,625 B 156,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,620 3,680 3,550 3,600 -20 89,987,800 325,275,232,000 15,806 1,891.899 3,610 J 8,900 3,600 T/B 893,000 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,000 7,000 6,875 7,000 0 5,409,700 37,528,930,000 4,503 7,123.304 7,000 T/J 1,132,700 6,900 B 1,700 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,500 32,000 31,100 31,975 475 5,647,100 179,837,350,000 9,997 38,065.476 31,975 T/J 250,000 31,850 B 500 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,330 2,360 2,320 2,320 -10 18,395,300 42,881,305,000 9,728 59,395.801 2,330 J 49,400 2,320 T/B 255,100 Total 11,992,817,200 9,568,450,855,100 677,966 86,772,100 49,015,100 Jakarta, 20 January 2026 Trading Division