List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 22 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------------ 7,425 8,025 7,425 7,975 550 39,049,700 304,390,395,000 19,859 143.694 7,975 T/J 708,300 7,950 B 31,000 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3QG3000A121------------ 2,260 2,400 2,240 2,350 90 374,028,500 875,250,086,000 56,856 213.636 2,350 T/J 5,000 2,340 B 326,600 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,270 4,270 4,090 4,220 -50 184,847,000 773,634,960,000 44,069 2,782.356 4,220 T/J 2,814,900 4,210 B 625,600 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,600 6,850 6,625 6,775 175 70,220,500 474,174,820,000 25,697 4,844.927 6,775 T/J 1,248,000 6,750 B 31,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,210 2,260 2,180 2,220 10 26,684,600 59,581,655,000 5,460 445.618 2,230 J 43,700 2,220 T/B 1,420,200 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,265 1,270 1,215 1,230 -35 441,129,800 546,128,874,500 38,129 223.406 1,230 T/J 2,858,600 1,225 B 121,200 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 2,860 3,020 2,750 2,750 -110 152,078,100 434,407,035,000 33,779 1,075.353 2,760 J 361,700 2,750 T/B 476,800 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 386 396 346 348 -38 11,300,872,300 4,126,374,932,600 343,691 20.197 348 T/J 90,480,100 346 B 431,185,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,450 4,510 4,460 4,500 50 8,859,300 39,820,328,000 8,877 20,494.603 4,500 T/J 1,600 4,490 B 8,400 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 105,050 110,000 105,500 105,700 650 2,142,700 231,763,190,000 4,289 70,466.667 108,100 J 400 105,700 T/B 69,200 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 4,150 4,440 4,170 4,310 160 41,320,000 178,616,481,000 12,585 218.736 4,320 J 1,000 4,300 B 125,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,100 8,400 8,075 8,325 225 13,969,100 116,225,372,500 6,341 308.619 8,325 T/J 50,100 8,300 B 90,400 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 6,450 6,575 6,350 6,525 75 38,082,700 246,527,575,000 17,779 2,703.319 6,525 T/J 294,400 6,500 B 6,700 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,700 6,800 6,700 6,750 50 8,856,900 59,862,625,000 4,436 1,155.446 6,775 J 107,500 6,750 T/B 27,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 10,075 10,800 10,075 10,600 525 12,851,700 135,869,450,000 11,449 546.203 10,600 T/J 120,900 10,575 B 53,200 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,230 2,440 2,230 2,420 190 31,220,400 73,866,703,000 10,576 691.429 2,430 J 48,400 2,420 T/B 2,200 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,930 2,970 2,840 2,880 -50 38,397,400 110,444,935,000 11,817 787.315 2,890 J 107,600 2,880 T/B 541,500 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,200 1,230 1,200 1,225 25 68,058,100 83,081,020,500 7,128 11,947.723 1,230 J 3,298,200 1,225 T/B 44,500 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 780 830 765 790 10 613,809,300 493,091,405,500 42,557 99.371 795 J 2,574,800 790 T/B 210,400 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 3,310 3,350 3,180 3,240 -70 119,070,600 389,885,926,000 26,478 864.424 3,240 T/J 1,100 3,230 B 55,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,480 1,585 1,475 1,520 40 140,062,600 214,581,746,500 18,507 3,156.474 1,520 T/J 607,000 1,515 B 54,500 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 11,950 12,275 11,800 11,950 0 11,536,200 138,770,502,500 6,064 156,393.142 11,975 J 56,100 11,950 T/B 38,400 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 2,090 2,210 2,100 2,160 70 93,110,000 202,671,192,000 14,614 720.000 2,170 J 32,300 2,160 T/B 466,900 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,230 1,260 1,220 1,230 0 24,158,200 29,922,430,500 5,224 140.571 1,235 J 647,300 1,230 T/B 876,000 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,480 2,550 2,490 2,530 50 38,152,400 96,052,478,000 9,510 2,200.000 2,540 J 1,257,400 2,530 T/B 5,800 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 8,400 8,650 8,100 8,100 -300 16,074,200 133,063,087,500 11,058 704.348 8,125 J 3,500 8,100 T/B 38,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,600 3,790 3,660 3,740 140 149,259,700 558,599,136,000 30,042 1,965.473 3,740 T/J 93,400 3,730 B 113,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,000 7,050 6,825 6,825 -175 7,481,000 51,768,482,500 4,548 6,945.222 6,850 J 100 6,825 T/B 95,800 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 27,200 27,675 26,075 27,450 250 29,386,100 801,884,222,500 29,533 32,678.571 27,475 J 1,500 27,450 T/B 57,900 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,290 2,310 2,270 2,280 -10 21,043,700 48,119,214,000 5,942 58,371.736 2,290 J 215,100 2,280 T/B 266,400 Total 14,115,812,800 12,028,430,261,600 866,894 108,040,000 437,465,500 Jakarta, 22 January 2026 Trading Division