List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 27 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------------ 8,425 8,625 7,900 7,950 -475 21,061,500 170,491,615,000 14,398 143.243 7,975 J 28,900 7,950 T/B 38,700 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 2,390 2,410 2,210 2,290 -100 218,547,800 497,017,808,000 50,749 208.182 2,290 T/J 2,241,200 2,280 B 445,600 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,760 4,760 4,550 4,610 -150 225,492,900 1,040,430,564,000 67,774 3,039.494 4,620 J 655,200 4,610 T/B 4,013,900 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,875 6,800 6,225 6,300 -575 145,465,800 933,334,507,500 38,999 4,505.245 6,325 J 7,300 6,300 T/B 492,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,250 2,260 2,210 2,230 -20 17,975,700 40,192,083,000 5,049 447.625 2,240 J 428,800 2,230 T/B 27,400 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,280 1,325 1,245 1,295 15 484,188,100 623,579,371,500 40,055 235.212 1,295 T/J 3,670,900 1,290 B 1,301,000 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 2,580 2,710 2,580 2,700 120 82,745,700 220,096,718,000 17,451 1,055.801 2,710 J 536,800 2,700 T/B 1,098,000 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 332 346 328 344 12 5,796,234,400 1,963,247,920,800 134,817 19.965 344 T/J 19,864,100 342 B 15,862,500 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,390 4,400 4,330 4,360 -30 10,177,600 44,284,535,000 6,550 19,856.993 4,360 T/J 67,900 4,350 B 3,700 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 110,600 116,000 110,600 116,000 5,400 2,737,300 314,283,722,500 5,777 77,333.333 116,000 T/J 22,000 115,975 B 600 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 4,360 4,550 4,320 4,490 130 22,273,300 99,305,260,000 6,639 227.871 4,500 J 14,200 4,490 T/B 10,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,400 8,400 8,125 8,225 -175 8,344,200 68,591,172,500 4,431 304.912 8,250 J 23,900 8,225 T/B 1,364,800 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 6,825 6,900 6,625 6,800 -25 26,076,100 175,371,897,500 11,115 2,817.252 6,800 T/J 232,400 6,775 B 52,400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,800 6,800 6,700 6,700 -100 17,356,900 116,970,700,000 6,249 1,146.887 6,725 J 7,400 6,700 T/B 287,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 10,500 10,675 10,425 10,525 25 3,828,400 40,389,660,000 3,648 542.338 10,550 J 1,500 10,525 T/B 107,800 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,400 2,490 2,360 2,460 60 21,018,500 50,967,861,000 5,078 702.857 2,460 T/J 157,800 2,450 B 200 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,840 2,880 2,720 2,880 40 42,772,500 120,357,386,000 13,592 787.315 2,880 T/J 541,300 2,870 B 400 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,180 1,185 1,110 1,135 -45 111,926,900 127,434,021,000 20,913 11,069.931 1,135 T/J 473,800 1,130 B 63,400 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 805 815 760 765 -40 288,625,100 224,547,858,000 27,120 96.226 770 J 1,053,600 765 T/B 8,191,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 3,450 3,490 3,130 3,210 -240 174,852,000 576,227,633,000 37,522 856.420 3,220 J 71,100 3,210 T/B 556,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,575 1,580 1,525 1,530 -45 78,965,800 122,108,389,500 15,073 3,177.240 1,530 T/J 36,500 1,525 B 1,060,600 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 11,050 11,300 10,700 11,250 200 10,158,500 111,592,537,500 7,580 147,232.038 11,250 T/J 91,300 11,225 B 100 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 2,260 2,260 2,120 2,160 -100 62,735,700 135,611,897,000 14,509 720.000 2,160 T/J 502,100 2,150 B 18,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,245 1,280 1,240 1,245 0 64,826,800 81,490,846,500 9,714 142.286 1,245 T/J 43,500 1,240 B 978,900 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,590 2,600 2,530 2,590 0 25,926,900 66,493,479,000 8,157 2,252.174 2,590 T/J 2,179,500 2,580 B 37,300 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 7,150 7,450 7,050 7,350 200 13,049,700 95,026,165,000 7,633 639.130 7,350 T/J 82,900 7,325 B 2,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,850 3,990 3,730 3,940 90 161,704,800 629,563,916,000 28,463 2,070.578 3,940 T/J 2,117,500 3,930 B 2,300 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,800 7,000 6,650 7,000 200 6,585,400 45,222,030,000 5,969 7,123.304 7,000 T/J 833,000 6,975 B 200 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 27,275 27,000 24,550 25,675 -1,600 21,562,000 549,231,225,000 33,578 30,565.476 25,675 T/J 709,900 25,100 B 400 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,150 2,180 2,030 2,060 -90 35,658,400 74,650,348,000 12,649 52,739.375 2,060 T/J 206,800 2,050 B 373,100 Total 8,202,874,700 9,358,113,127,800 661,251 36,903,100 36,392,200 Jakarta, 27 January 2026 Trading Division