List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 29 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------------ 7,700 7,700 6,750 7,400 -300 36,035,600 261,227,517,500 19,498 133.333 7,425 J 70,100 7,400 T/B 90,300 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 2,210 2,250 1,900 2,220 10 294,890,600 617,151,622,500 68,527 201.818 2,220 T/J 245,100 2,210 B 127,900 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,420 4,570 3,760 4,320 -100 818,266,300 3,409,696,716,000 186,805 2,848.289 4,320 T/J 200,600 4,310 B 421,300 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,175 6,475 5,725 6,475 300 136,295,200 837,888,192,500 41,131 4,630.391 6,500 J 549,700 6,475 T/B 43,900 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,100 2,130 1,790 2,120 20 65,366,000 131,267,704,500 18,305 425.545 2,120 T/J 242,000 2,110 B 22,500 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,105 1,120 940 1,070 -35 1,712,581,500 1,715,244,799,000 89,394 194.345 1,070 T/J 236,600 1,065 B 39,200 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 2,300 2,310 1,955 2,200 -100 787,849,100 1,604,095,911,500 76,572 860.282 2,200 T/J 147,000 2,190 B 3,500 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 294 282 250 250 -44 24,522,161,400 6,294,233,068,600 348,450 14.509 252 J 616,200 250 T/B 2,537,933,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,360 4,370 3,850 4,310 -50 16,359,500 68,545,400,000 8,877 19,629.275 4,310 T/J 600 4,300 B 100 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 98,600 97,025 83,825 94,000 -4,600 4,949,200 432,038,035,000 9,805 62,666.667 94,000 T/J 300 93,500 B 76,100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 3,820 3,560 3,250 3,250 -570 296,795,800 971,152,076,000 27,156 164.940 3,260 J 39,700 3,250 T/B 4,356,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,775 7,775 7,225 7,675 -100 29,324,800 220,868,410,000 14,100 284.523 7,700 J 200 7,675 T/B 503,300 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 6,375 6,500 5,500 6,100 -275 74,706,800 456,134,262,500 26,219 2,527.240 6,125 J 66,500 6,100 T/B 56,300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,850 6,850 6,200 6,775 -75 38,464,300 254,431,912,500 13,861 1,159.725 6,775 T/J 20,300 6,750 B 100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 9,325 9,375 7,950 9,100 -225 36,006,600 313,699,690,000 21,055 468.910 9,125 J 4,000 9,100 T/B 144,000 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,200 2,260 2,050 2,240 40 36,856,100 79,864,235,000 6,634 640.000 2,240 T/J 603,400 2,220 B 19,400 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,750 2,720 2,420 2,600 -150 63,437,500 162,429,660,000 12,840 710.771 2,610 J 50,600 2,600 T/B 24,300 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,100 1,105 1,010 1,085 -15 90,047,800 95,521,360,000 14,539 10,582.269 1,095 J 121,300 1,085 T/B 259,500 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 755 765 645 720 -35 768,598,200 528,371,982,500 48,146 90.566 725 J 3,957,900 720 T/B 347,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 3,240 3,330 2,810 3,170 -70 244,629,800 762,809,126,000 51,976 845.748 3,180 J 88,900 3,170 T/B 1,705,800 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,515 1,535 1,290 1,505 -10 154,852,300 222,156,043,500 17,140 3,125.324 1,510 J 48,600 1,500 B 1,032,600 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 9,575 9,500 8,150 9,200 -375 44,079,600 380,376,297,500 21,708 120,403.089 9,225 J 22,300 9,200 T/B 74,300 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 2,120 2,130 1,845 2,080 -40 136,964,100 272,363,150,500 38,562 693.333 2,080 T/J 44,200 2,070 B 27,500 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,130 1,115 965 1,030 -100 187,681,600 192,612,911,000 46,928 117.714 1,035 J 63,600 1,030 T/B 419,200 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,450 2,450 2,220 2,440 -10 37,405,600 88,271,839,000 16,336 2,121.739 2,440 T/J 20,800 2,430 B 130,000 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 6,250 6,250 5,325 5,975 -275 44,177,900 249,765,940,000 19,482 519.565 5,975 T/J 45,300 5,950 B 14,600 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,470 3,500 3,100 3,450 -20 582,049,700 1,961,516,593,000 51,188 1,813.070 3,460 J 509,500 3,450 T/B 159,800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,600 6,500 5,650 6,300 -300 21,595,600 131,958,645,000 10,100 6,410.974 6,300 T/J 533,200 6,225 B 500 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,950 24,950 22,625 24,400 -550 13,460,000 323,313,485,000 20,302 29,047.619 24,400 T/J 133,200 24,375 B 11,200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,980 1,960 1,690 1,860 -120 74,521,700 137,056,479,500 15,929 47,619.048 1,860 T/J 300 1,855 B 349,600 Total 31,370,410,200 23,176,063,065,600 1,361,565 8,682,000 2,548,394,300 Jakarta, 29 January 2026 Trading Division