List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 02 February 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------------ 7,600 8,150 7,725 8,075 475 51,350,200 408,747,962,500 21,252 145.495 8,075 T/J 76,800 8,050 B 37,200 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 2,210 2,270 2,070 2,140 -70 201,818,000 429,353,899,000 44,442 194.545 2,140 T/J 1,342,200 2,130 B 532,700 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,210 3,920 3,610 3,810 -400 388,915,700 1,455,547,232,000 110,363 2,512.033 3,810 T/J 708,600 3,800 B 893,900 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,350 6,400 6,175 6,275 -75 71,571,500 448,968,180,000 17,178 4,487.367 6,275 T/J 24,600 6,250 B 409,700 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,250 2,280 2,160 2,250 0 41,084,100 91,562,255,000 10,357 451.639 2,250 T/J 115,600 2,240 B 18,300 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,080 1,015 920 920 -160 618,071,900 574,979,361,500 30,884 167.101 920 T/J 66,834,400 0 B 0 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 2,160 2,160 1,840 1,840 -320 137,518,200 262,030,637,000 30,090 719.509 1,840 T/J 4,379,200 0 B 0 8 BUMI Bumi Resources Tbk. --MO1XDFF00000A121------------ 258 264 220 220 -38 12,444,107,400 2,817,269,494,200 205,310 12.768 220 T/J 134,876,700 0 B 0 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,430 4,450 4,310 4,440 10 5,788,200 25,329,766,000 4,282 20,221.342 4,440 T/J 361,800 4,410 B 100 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 99,000 98,700 84,150 86,700 -12,300 3,304,200 282,703,400,000 7,446 57,800.000 86,700 T/J 11,200 86,000 B 100,000 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 3,300 3,350 2,830 2,910 -390 103,514,500 308,739,653,000 26,063 147.685 2,910 T/J 26,100 2,900 B 18,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,950 8,375 8,025 8,375 425 19,372,900 159,480,347,500 12,394 310.473 8,375 T/J 222,800 8,350 B 66,700 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 6,450 6,300 5,500 5,925 -525 50,127,800 287,969,627,500 19,832 2,454.738 5,925 T/J 1,800 5,900 B 2,949,600 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,800 7,025 6,725 7,025 225 17,102,800 117,868,417,500 9,079 1,202.520 7,025 T/J 48,700 7,000 B 37,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 9,100 9,225 8,125 8,200 -900 30,167,300 258,374,295,000 13,090 422.534 8,200 T/J 67,400 8,175 B 8,800 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,230 2,260 2,130 2,220 -10 17,305,700 37,776,297,000 5,535 634.286 2,220 T/J 1,438,200 2,210 B 30,500 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,770 2,820 2,630 2,670 -100 16,369,100 44,151,389,000 7,333 729.907 2,670 T/J 1,700 2,660 B 67,400 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,145 1,155 1,125 1,140 -5 81,332,000 92,925,871,500 10,096 11,118.697 1,145 J 521,700 1,140 T/B 12,200 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 700 685 595 595 -105 331,782,000 204,031,774,000 27,018 74.843 595 T/J 11,253,700 0 B 0 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 3,210 3,020 2,730 2,730 -480 115,937,900 321,855,238,000 20,755 728.357 2,730 T/J 13,495,600 0 B 0 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,520 1,500 1,350 1,425 -95 205,881,700 292,417,643,000 20,133 2,959.194 1,430 J 92,200 1,425 T/B 168,000 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 9,300 9,300 7,925 7,925 -1,375 34,043,300 277,656,992,500 14,550 103,716.791 7,950 J 1,600 7,925 T/B 1,435,100 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 2,120 2,260 2,140 2,180 60 131,625,600 289,309,656,000 25,622 726.667 2,190 J 35,500 2,180 T/B 903,100 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,115 1,150 1,060 1,120 5 53,237,300 58,269,279,500 10,071 128.000 1,120 T/J 43,200 1,115 B 138,900 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,480 2,610 2,480 2,540 60 65,842,000 166,769,644,000 22,822 2,208.696 2,550 J 1,056,200 2,540 T/B 41,800 26 RATU Raharja Energi Cepu Tbk. --UO2K30F00000A111------------ 5,725 5,775 4,870 4,870 -855 27,782,100 138,175,600,000 11,530 423.478 4,870 T/J 244,900 0 B 0 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,600 3,700 3,430 3,500 -100 157,041,400 553,782,032,000 27,575 1,839.346 3,500 T/J 2,495,100 3,490 B 139,700 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,450 6,450 5,600 5,900 -550 8,051,700 47,467,022,500 7,017 6,003.928 5,900 T/J 253,100 5,850 B 1,900 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 26,050 26,450 24,075 24,450 -1,600 8,495,900 209,591,205,000 11,892 29,107.143 24,475 J 2,700 24,450 T/B 22,100 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 1,925 2,070 1,920 2,030 105 52,588,100 104,087,733,000 17,572 51,971.326 2,030 T/J 137,800 2,020 B 29,400 Total 15,491,130,500 10,767,191,904,700 801,583 240,171,100 8,062,800 Jakarta, 02 February 2026 Trading Division