List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 26 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------------ 8,450 8,800 8,225 8,425 -25 31,223,200 264,071,502,500 17,011 151.802 8,425 T/J 51,800 8,400 B 104,700 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 2,400 2,430 2,360 2,390 -10 154,645,200 371,090,880,000 31,473 217.273 2,400 J 1,523,900 2,390 T/B 54,400 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,290 4,970 4,400 4,760 470 491,662,800 2,335,308,778,000 133,118 3,138.393 4,760 T/J 538,400 4,750 B 367,000 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,825 6,875 6,700 6,875 50 55,468,700 376,387,197,500 15,990 4,916.438 6,900 J 565,700 6,875 T/B 15,700 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,250 2,260 2,200 2,250 0 33,129,400 73,980,958,000 7,950 451.639 2,250 T/J 234,500 2,240 B 99,000 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,250 1,385 1,250 1,280 30 1,333,426,300 1,755,793,066,500 96,163 232.488 1,280 T/J 4,765,700 1,275 B 1,004,300 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 2,590 2,670 2,520 2,580 -10 78,433,600 203,348,478,000 19,330 1,008.877 2,580 T/J 2,295,200 2,570 B 15,000 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 360 368 332 332 -28 8,341,641,400 2,910,806,024,000 252,712 19.269 334 J 12,268,000 332 T/B 79,466,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,360 4,450 4,320 4,390 30 12,876,700 56,313,705,000 8,084 19,993.624 4,390 T/J 157,500 4,380 B 100 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 104,500 110,600 104,500 110,600 6,100 2,226,500 243,712,167,500 4,739 73,733.333 110,625 J 100 110,600 T/B 10,400 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 4,360 4,550 4,300 4,360 0 31,067,400 136,988,833,000 11,220 221.273 4,370 J 2,800 4,360 T/B 106,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,275 8,450 8,175 8,400 125 11,911,100 99,781,607,500 5,360 311.399 8,425 J 471,700 8,400 T/B 1,963,300 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 6,775 7,225 6,725 6,825 50 75,502,400 526,010,157,500 26,286 2,827.609 6,825 T/J 51,900 6,800 B 54,700 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,825 6,825 6,750 6,800 -25 9,878,400 67,039,020,000 4,137 1,164.005 6,800 T/J 171,200 6,775 B 3,200 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 10,575 10,725 10,300 10,500 -75 7,628,800 80,283,082,500 6,702 541.050 10,550 J 2,600 10,500 T/B 42,600 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,400 2,600 2,340 2,400 0 80,586,000 199,890,601,000 13,055 685.714 2,410 J 600 2,400 T/B 138,100 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,900 2,950 2,790 2,840 -60 23,163,700 66,134,105,000 9,661 776.381 2,840 T/J 190,400 2,830 B 17,800 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,220 1,220 1,180 1,180 -40 54,910,900 65,370,500,000 8,475 11,508.827 1,185 J 280,400 1,180 T/B 896,600 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 795 860 800 805 10 591,935,400 489,270,952,000 47,067 101.258 810 J 412,100 805 T/B 3,296,100 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 3,300 3,580 3,330 3,450 150 211,599,000 730,162,817,000 36,530 920.452 3,460 J 511,400 3,450 T/B 229,900 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,515 1,610 1,515 1,575 60 285,142,100 447,627,737,000 25,974 3,270.688 1,575 T/J 238,900 1,570 B 183,600 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 11,725 11,950 11,050 11,050 -675 12,177,600 138,875,707,500 8,577 144,614.579 11,050 T/J 205,900 11,025 B 98,600 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 2,270 2,310 2,230 2,260 -10 49,581,000 112,469,239,000 10,739 753.333 2,260 T/J 125,400 2,250 B 111,100 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,205 1,255 1,205 1,245 40 49,794,200 61,804,289,500 7,882 142.286 1,245 T/J 70,000 1,240 B 779,700 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,560 2,600 2,560 2,590 30 25,968,800 66,903,722,000 10,230 2,252.174 2,590 T/J 1,281,600 2,580 B 64,100 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 8,050 8,225 7,150 7,150 -900 23,562,500 178,753,545,000 16,993 621.739 7,175 J 300 7,150 T/B 109,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,770 3,850 3,750 3,850 80 91,258,600 346,255,160,000 20,867 2,023.281 3,850 T/J 6,983,100 3,840 B 200 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,650 6,800 6,550 6,800 150 5,886,800 39,145,367,500 6,018 6,919.781 6,800 T/J 217,200 6,725 B 500 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 27,275 27,800 27,225 27,275 0 7,015,600 192,794,267,500 9,011 32,470.238 27,275 T/J 584,200 27,250 B 3,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,250 2,260 2,130 2,150 -100 27,241,300 59,218,717,000 11,422 55,043.523 2,150 T/J 217,400 2,140 B 92,900 Total 12,210,545,400 12,695,592,184,500 882,776 34,419,900 89,330,400 Jakarta, 26 January 2026 Trading Division