List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 30 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------------ 7,400 7,675 7,350 7,600 200 17,076,000 128,557,047,500 9,389 136.937 7,600 T/J 197,000 7,575 B 55,200 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 2,220 2,310 2,160 2,210 -10 151,823,900 338,876,946,000 37,326 200.909 2,210 T/J 883,600 2,200 B 2,518,200 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,320 4,350 4,030 4,210 -110 259,289,200 1,094,062,645,000 76,183 2,775.763 4,210 T/J 943,900 4,200 B 565,900 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,475 6,550 6,300 6,350 -125 101,087,200 647,983,765,000 20,629 4,541.001 6,375 J 200 6,325 B 245,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,120 2,270 2,120 2,250 130 45,111,800 100,074,379,000 11,955 451.639 2,250 T/J 296,700 2,240 B 36,700 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,070 1,105 1,020 1,080 10 507,226,700 543,699,720,500 41,133 196.162 1,080 T/J 2,800,900 1,075 B 1,300 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 2,200 2,280 2,070 2,160 -40 156,714,100 337,632,176,000 33,082 844.641 2,160 T/J 4,686,500 2,150 B 5,700 8 BUMI Bumi Resources Tbk. --MO1X3FF00000A121------------ 250 272 246 258 8 10,768,790,900 2,798,506,818,400 235,865 14.974 258 T/J 71,069,700 256 B 11,527,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,310 4,430 4,260 4,430 120 10,956,600 48,119,168,000 5,519 20,175.798 4,430 T/J 114,900 4,380 B 8,300 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 94,000 101,150 92,025 99,000 5,000 2,560,000 247,219,290,000 6,854 66,000.000 99,000 T/J 33,500 96,000 B 47,100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 3,250 3,440 3,210 3,300 50 99,260,600 330,117,062,000 27,879 167.477 3,310 J 7,700 3,300 T/B 609,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,675 8,125 7,675 7,950 275 18,174,200 144,723,300,000 10,726 294.717 8,050 J 515,100 7,950 T/B 27,700 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 6,100 6,475 6,100 6,450 350 31,034,000 195,746,730,000 13,026 2,672.246 6,450 T/J 28,700 6,425 B 100 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,775 6,850 6,750 6,800 25 15,374,100 104,686,070,000 9,178 1,164.005 6,800 T/J 4,700 6,775 B 149,500 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 9,100 9,325 8,925 9,100 0 8,198,500 75,013,320,000 5,065 468.910 9,175 J 1,300 9,100 T/B 22,200 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,240 2,300 2,210 2,230 -10 30,821,400 68,946,797,000 4,223 637.143 2,230 T/J 1,033,100 2,220 B 141,500 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,600 2,830 2,620 2,770 170 31,015,200 85,713,232,000 9,774 757.244 2,770 T/J 199,500 2,760 B 125,300 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,085 1,150 1,090 1,145 60 82,357,300 93,329,778,500 8,732 11,167.463 1,145 T/J 759,600 1,140 B 327,000 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 720 735 670 700 -20 267,077,600 187,702,168,500 23,116 88.050 705 J 3,024,700 700 T/B 1,216,400 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 3,170 3,350 3,110 3,210 40 147,285,200 477,182,002,000 26,472 856.420 3,210 T/J 1,024,300 3,200 B 28,700 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,505 1,615 1,500 1,520 15 280,558,200 437,857,460,000 24,156 3,156.474 1,525 J 643,700 1,520 T/B 356,200 22 PANI Pantai Indah Kapuk Dua Tbk. --UO1K30F00100H111------------ 9,200 9,425 8,875 9,300 100 13,822,300 126,679,487,500 9,978 121,711.818 9,300 T/J 96,400 9,275 B 2,200 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 2,080 2,160 2,070 2,120 40 72,304,800 153,871,074,000 10,209 706.667 2,130 J 10,800 2,120 T/B 2,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,030 1,115 1,045 1,115 85 62,134,200 67,372,336,500 9,462 127.429 1,115 T/J 261,500 1,110 B 52,000 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,440 2,500 2,420 2,480 40 21,023,000 51,887,386,000 8,480 2,156.522 2,490 J 717,300 2,480 T/B 236,200 26 RATU Raharja Energi Cepu Tbk. --UO2730F00000A111------------ 5,975 6,275 5,550 5,725 -250 25,992,500 153,580,807,500 13,737 497.826 5,725 T/J 31,400 5,700 B 75,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,450 3,740 3,540 3,600 150 332,372,800 1,204,841,935,000 37,092 1,891.899 3,610 J 2,000 3,600 T/B 4,625,600 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,300 6,450 6,200 6,450 150 10,070,200 63,955,422,500 5,496 6,563.616 6,450 T/J 9,200 6,400 B 12,800 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,400 26,100 24,750 26,050 1,650 14,599,200 371,097,670,000 13,987 31,011.905 26,075 J 6,800 26,050 T/B 81,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,860 1,960 1,885 1,925 65 33,230,400 63,819,981,500 10,167 49,283.154 1,930 J 31,300 1,925 T/B 350,900 Total 13,617,342,100 10,742,855,975,900 758,890 89,436,000 23,454,700 Jakarta, 30 January 2026 Trading Division