List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 21 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 7,525 7,300 7,425 -75 7,412,000 54,821,535,000 5,084 133.784 7,425 T/J 55,800 7,400 B 13,300 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3QG3000A121------------ 2,240 2,280 2,180 2,260 20 145,474,200 325,152,034,000 27,111 205.455 2,270 J 2,780,800 2,260 T/B 440,900 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,120 4,350 4,130 4,270 150 325,128,500 1,373,192,274,000 74,219 2,815.323 4,270 T/J 1,540,800 4,260 B 25,900 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 7,275 6,800 6,300 6,600 -675 269,454,100 1,764,637,692,500 63,697 4,719.781 6,600 T/J 2,031,000 6,575 B 9,200 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,230 2,240 2,170 2,210 -20 20,407,900 44,834,762,000 8,230 443.610 2,210 T/J 148,400 2,200 B 47,100 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,310 1,375 1,260 1,265 -45 1,191,821,300 1,574,201,379,500 108,584 229.764 1,265 T/J 2,744,700 1,260 B 4,515,500 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 2,900 2,930 2,820 2,860 -40 65,189,000 186,956,899,000 16,688 1,118.367 2,870 J 83,700 2,860 T/B 7,700 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 414 408 380 386 -28 8,369,517,000 3,299,938,915,800 312,572 22.403 386 T/J 13,931,800 384 B 19,599,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,420 4,540 4,430 4,450 30 12,711,000 56,867,316,000 9,973 20,266.885 4,450 T/J 1,300 4,440 B 23,300 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 102,000 109,000 102,925 105,050 3,050 2,459,800 263,181,270,000 3,956 70,033.333 107,500 J 1,700 105,050 T/B 22,100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 4,270 4,260 4,060 4,150 -120 18,124,300 75,389,051,000 6,780 210.616 4,150 T/J 395,000 4,140 B 100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,125 8,150 8,025 8,100 -25 9,619,600 77,679,210,000 2,865 300.278 8,100 T/J 227,200 8,075 B 376,800 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 6,225 6,450 6,100 6,450 225 38,273,300 242,788,560,000 18,513 2,672.246 6,450 T/J 695,800 6,425 B 92,900 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,700 6,750 6,600 6,700 0 11,404,500 75,964,955,000 7,183 1,146.887 6,700 T/J 18,500 6,675 B 6,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 10,100 10,125 9,875 10,075 -25 8,911,900 88,944,557,500 5,151 519.151 10,075 T/J 28,600 10,000 B 58,900 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,240 2,270 2,190 2,230 -10 11,181,700 24,761,351,000 3,209 637.143 2,230 T/J 974,500 2,220 B 40,800 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,930 2,950 2,870 2,930 0 28,736,000 83,681,713,000 9,529 800.984 2,940 J 123,600 2,930 T/B 434,500 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,190 1,200 1,180 1,200 10 45,022,400 53,672,902,000 6,465 11,703.892 1,200 T/J 127,000 1,195 B 102,800 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 770 810 755 780 10 341,661,600 267,385,192,500 30,583 98.113 785 J 2,886,400 780 T/B 821,400 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 3,210 3,410 3,220 3,310 100 165,486,500 548,539,968,000 32,506 883.100 3,310 T/J 440,000 3,300 B 42,500 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,470 1,485 1,430 1,480 10 59,779,500 87,173,964,500 8,980 3,073.409 1,480 T/J 200,500 1,475 B 61,000 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 12,575 12,525 11,900 11,950 -625 18,277,200 221,411,650,000 11,123 156,393.142 11,975 J 17,400 11,950 T/B 356,500 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 2,080 2,100 2,040 2,090 10 55,138,400 114,584,642,000 7,846 696.667 2,090 T/J 84,400 2,080 B 12,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,260 1,260 1,225 1,230 -30 32,745,100 40,595,539,500 7,816 140.571 1,230 T/J 34,600 1,225 B 1,155,100 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,470 2,550 2,420 2,480 10 42,532,000 105,428,461,000 14,071 2,156.522 2,490 J 697,000 2,480 T/B 59,500 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 8,650 8,500 8,300 8,400 -250 16,218,300 136,068,110,000 9,982 730.435 8,400 T/J 101,600 8,375 B 140,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,600 3,700 3,570 3,600 0 104,120,400 377,284,091,000 15,920 1,891.899 3,610 J 393,600 3,600 T/B 166,000 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,000 7,000 6,850 7,000 0 6,237,200 43,227,097,500 3,914 7,123.304 7,000 T/J 1,170,700 6,975 B 100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,975 28,425 27,200 27,200 -4,775 46,189,400 1,268,624,322,500 36,918 32,380.952 27,200 T/J 3,777,700 0 B 0 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,320 2,320 2,240 2,290 -30 30,521,200 69,438,966,000 9,853 58,627.752 2,290 T/J 447,500 2,280 B 5,300 Total 11,499,755,300 12,946,428,381,800 879,321 36,161,600 28,638,400 Jakarta, 21 January 2026 Trading Division