List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 28 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------------ 7,950 7,950 7,375 7,700 -250 28,703,200 218,410,342,500 14,724 138.739 7,700 T/J 56,100 7,675 B 24,400 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 2,290 2,280 2,070 2,210 -80 337,819,000 732,823,021,000 54,996 200.909 2,210 T/J 318,300 2,200 B 486,100 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,610 4,710 4,250 4,420 -190 589,421,400 2,608,743,202,000 139,254 2,914.222 4,430 J 268,300 4,420 T/B 24,300 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,300 6,475 5,775 6,175 -125 200,262,500 1,227,316,165,000 37,430 4,415.856 6,200 J 202,100 6,175 T/B 60,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,230 2,230 2,070 2,100 -130 51,763,400 110,740,515,000 15,160 421.530 2,110 J 351,100 2,100 T/B 10,700 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,295 1,195 1,105 1,105 -190 1,201,241,700 1,356,406,581,000 71,777 200.703 1,105 T/J 70,941,300 0 B 0 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 2,700 2,390 2,300 2,300 -400 181,051,200 418,127,800,000 22,341 899.386 2,300 T/J 58,022,300 0 B 0 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 344 294 294 294 -50 2,063,059,700 606,539,551,800 109,097 17.063 294 T/J 3,757,075,200 0 B 0 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,360 4,450 4,280 4,360 0 22,495,000 97,849,711,000 11,639 19,856.993 4,360 T/J 524,200 4,350 B 100 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 116,000 101,925 98,600 98,600 -17,400 2,498,100 246,563,272,500 5,585 65,733.333 98,600 T/J 272,300 0 B 0 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 4,490 3,920 3,820 3,820 -670 94,714,500 362,364,832,000 10,349 193.868 3,820 T/J 21,624,300 0 B 0 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,225 8,150 7,675 7,775 -450 21,932,000 173,094,190,000 12,715 288.230 7,800 J 30,800 7,775 T/B 12,800 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 6,800 6,725 6,100 6,375 -425 40,088,600 257,659,342,500 16,735 2,641.173 6,375 T/J 66,600 6,350 B 16,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,700 6,850 6,625 6,850 150 29,694,200 199,757,700,000 14,715 1,172.564 6,850 T/J 1,361,600 6,800 B 15,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 10,525 9,850 8,950 9,325 -1,200 52,568,800 491,716,032,500 23,584 480.504 9,325 T/J 10,100 9,300 B 52,200 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,460 2,390 2,140 2,200 -260 40,987,700 93,095,149,000 10,219 628.571 2,210 J 300 2,200 T/B 478,000 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,880 2,870 2,470 2,750 -130 38,249,700 105,377,207,000 12,962 751.777 2,750 T/J 1,221,500 2,740 B 100 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,135 1,130 1,070 1,100 -35 84,670,900 92,853,688,000 15,486 10,728.567 1,105 J 273,200 1,100 T/B 67,000 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 765 775 665 755 -10 582,208,100 422,304,267,500 36,993 94.969 760 J 2,488,500 755 T/B 15,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 3,210 3,260 2,970 3,240 30 237,110,300 739,450,992,000 45,191 864.424 3,240 T/J 80,800 3,230 B 370,700 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,530 1,525 1,425 1,515 -15 134,939,700 200,137,328,500 15,581 3,146.091 1,515 T/J 2,276,800 1,510 B 200 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 11,250 9,950 9,575 9,575 -1,675 36,199,400 348,763,040,000 17,486 125,310.823 9,575 T/J 467,200 0 B 0 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 2,160 2,200 2,060 2,120 -40 76,372,900 162,128,786,000 11,715 706.667 2,120 T/J 642,900 2,110 B 10,700 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,245 1,235 1,105 1,130 -115 75,864,800 87,900,563,000 15,734 129.143 1,135 J 30,900 1,130 T/B 70,400 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,590 2,580 2,400 2,450 -140 50,716,500 124,963,953,000 18,857 2,130.435 2,450 T/J 120,300 2,440 B 39,100 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 7,350 6,775 6,250 6,250 -1,100 28,253,100 179,321,180,000 13,908 543.478 6,250 T/J 2,577,800 0 B 0 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,940 3,800 3,390 3,470 -470 439,277,400 1,556,950,831,000 53,910 1,823.580 3,470 T/J 502,300 3,460 B 614,800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,000 6,825 6,075 6,600 -400 14,906,300 96,443,947,500 9,782 6,716.258 6,600 T/J 12,600 6,325 B 100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 25,675 25,125 23,775 24,950 -725 20,669,600 505,386,315,000 22,960 29,702.381 24,950 T/J 199,400 24,850 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,060 2,020 1,930 1,980 -80 39,800,600 78,742,574,000 12,151 50,691.244 1,980 T/J 80,500 1,970 B 6,300 Total 6,817,540,300 13,901,932,080,300 873,036 3,922,099,600 2,376,600 Jakarta, 28 January 2026 Trading Division