List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 23 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------------ 7,975 8,550 8,025 8,450 475 59,682,000 496,925,517,500 30,640 152.252 8,450 T/J 147,700 8,425 B 85,000 2 ADRO Alamtri Resources Indonesia Tbk. XDMO1XD3QG3000A121------------ 2,350 2,420 2,280 2,400 50 231,231,800 545,896,522,000 40,306 218.182 2,400 T/J 5,711,200 2,390 B 32,000 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,220 4,400 4,250 4,290 70 203,511,600 881,915,817,000 47,083 2,828.509 4,290 T/J 3,599,900 4,280 B 637,500 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,775 6,900 6,650 6,825 50 52,227,800 355,209,652,500 14,489 4,880.683 6,825 T/J 165,700 6,800 B 243,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,220 2,260 2,210 2,250 30 38,542,800 86,215,117,000 4,836 451.639 2,260 J 1,521,800 2,250 T/B 8,554,300 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,230 1,285 1,225 1,250 20 362,045,000 452,379,171,000 26,780 227.039 1,250 T/J 1,846,300 1,245 B 605,300 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 2,750 2,760 2,470 2,590 -160 180,776,300 465,495,099,000 31,360 1,012.787 2,590 T/J 810,100 2,580 B 281,200 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 348 364 330 360 12 9,715,093,500 3,392,491,453,000 240,506 20.894 362 J 33,602,200 360 T/B 420,413,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,500 4,510 4,350 4,360 -140 15,630,800 68,765,317,000 8,002 19,856.993 4,370 J 50,700 4,360 T/B 429,500 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 105,700 108,000 103,000 104,500 -1,200 2,009,300 210,701,285,000 3,361 69,666.667 104,625 J 600 104,500 T/B 34,800 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 4,310 4,360 4,230 4,360 50 24,894,900 106,675,724,000 6,593 221.273 4,360 T/J 46,900 4,320 B 2,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,325 8,350 8,175 8,275 -50 11,745,000 96,920,445,000 3,696 306.766 8,300 J 2,700 8,275 T/B 14,700 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 6,525 6,800 6,325 6,775 250 38,367,300 252,948,600,000 20,191 2,806.894 6,775 T/J 820,700 6,750 B 130,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,750 6,825 6,725 6,825 75 7,862,000 53,400,482,500 5,373 1,168.284 6,825 T/J 476,500 6,800 B 11,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 10,600 10,650 10,300 10,575 -25 5,142,600 53,753,292,500 3,581 544.915 10,575 T/J 49,700 10,550 B 300 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,420 2,450 2,350 2,400 -20 37,541,800 89,962,327,000 5,907 685.714 2,400 T/J 2,698,400 2,390 B 140,900 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,880 2,910 2,840 2,900 20 19,268,500 55,452,501,000 6,880 792.783 2,910 J 314,300 2,900 T/B 20,200 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,225 1,230 1,205 1,220 -5 40,388,700 49,074,008,000 4,255 11,898.956 1,225 J 1,710,500 1,220 T/B 33,600 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 790 815 770 795 5 274,452,800 217,200,598,000 17,963 100.000 800 J 2,626,200 795 T/B 3,275,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 3,240 3,380 3,230 3,300 60 103,617,400 343,622,217,000 22,388 880.432 3,300 T/J 805,200 3,290 B 1,951,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,520 1,530 1,465 1,515 -5 50,313,700 75,166,795,500 7,503 3,146.091 1,515 T/J 1,162,400 1,510 B 127,000 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 11,950 12,100 11,300 11,725 -225 13,326,500 155,493,550,000 8,832 153,448.502 11,725 T/J 42,600 11,700 B 281,100 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 2,160 2,300 2,140 2,270 110 86,989,900 195,202,085,000 13,153 756.667 2,280 J 77,300 2,270 T/B 3,294,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,230 1,240 1,180 1,205 -25 43,365,200 52,092,813,000 8,471 137.714 1,210 J 117,600 1,205 T/B 249,200 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,530 2,570 2,510 2,560 30 30,704,900 77,886,158,000 9,325 2,226.087 2,570 J 1,096,900 2,560 T/B 40,600 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 8,100 8,100 7,400 8,050 -50 25,763,300 200,353,647,500 14,464 700.000 8,075 J 8,700 8,050 T/B 176,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,740 3,800 3,730 3,770 30 109,079,700 410,478,083,000 12,359 1,981.239 3,770 T/J 8,400 3,760 B 71,100 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,825 6,875 6,650 6,650 -175 6,038,600 40,541,532,500 4,213 6,767.139 6,725 J 100 6,650 T/B 1,479,200 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 27,450 27,975 27,150 27,275 -175 5,197,700 142,702,537,500 8,847 32,470.238 27,300 J 10,700 27,275 T/B 187,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,280 2,280 2,200 2,250 -30 20,403,500 45,601,202,000 6,895 57,603.687 2,250 T/J 57,900 2,240 B 59,100 Total 11,815,214,900 9,670,523,550,000 638,252 59,589,900 442,862,800 Jakarta, 23 January 2026 Trading Division