List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 03 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------------ 8,075 8,350 7,775 8,300 225 27,543,600 224,693,307,500 29,125 149.550 8,325 J 189,700 8,300 T/B 17,400 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3QG3000A121------------ 2,140 2,170 2,030 2,150 10 148,774,000 317,100,461,000 28,097 195.455 2,160 J 426,000 2,150 T/B 868,200 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,810 4,050 3,810 3,930 120 203,197,400 798,322,661,000 56,851 2,591.152 3,940 J 1,194,400 3,930 T/B 2,240,400 4 ASII Astra International Tbk. --MO1XNAQ7G200C311------------ 6,275 6,800 6,325 6,800 525 63,526,500 419,756,185,000 17,505 4,862.805 6,800 T/J 1,189,100 6,725 B 3,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1KENDPR100G111------------ 2,250 2,270 2,200 2,220 -30 22,069,900 49,381,765,000 6,422 445.618 2,240 J 144,500 2,220 T/B 865,200 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 920 975 805 955 35 973,602,100 897,818,680,500 61,714 173.458 960 J 220,100 955 T/B 8,272,600 7 BRPT Barito Pacific Tbk. --MO1XDBF03100B111------------ 1,840 2,000 1,720 1,980 140 145,588,000 279,304,176,000 28,032 774.254 1,985 J 165,900 1,980 T/B 32,100 8 BUMI Bumi Resources Tbk. --MO1XDFF00000A121------------ 220 266 198 264 44 13,881,927,300 3,261,042,820,600 249,585 15.322 264 T/J 115,305,200 262 B 216,956,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,440 4,530 4,350 4,530 90 9,547,200 42,746,479,000 7,025 20,631.234 4,530 T/J 23,800 4,500 B 1,000 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 86,700 90,250 83,825 90,000 3,300 1,190,300 104,806,650,000 4,636 60,000.000 90,000 T/J 105,100 89,500 B 200 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S3LMB4200J321------------ 2,910 3,210 2,950 3,130 220 63,196,600 196,778,984,000 14,909 158.850 3,140 J 127,600 3,130 T/B 1,144,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,375 8,600 8,225 8,575 200 17,576,700 149,331,190,000 8,079 317.887 8,575 T/J 127,900 8,550 B 59,600 13 INCO Vale Indonesia Tbk. --MO1XDPM0S100B146------------ 5,925 6,250 5,725 6,200 275 21,684,200 132,124,725,000 10,676 2,568.671 6,200 T/J 76,400 6,150 B 32,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 7,025 7,275 6,950 7,200 175 18,698,500 133,518,182,500 11,061 1,232.476 7,200 T/J 9,700 7,175 B 365,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM6D600B152------------ 8,200 9,025 8,325 9,025 825 10,649,600 93,269,780,000 5,431 465.046 9,050 J 77,400 9,025 T/B 2,900 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,220 2,250 2,150 2,200 -20 14,427,700 31,565,884,000 5,039 628.571 2,200 T/J 881,000 2,190 B 31,300 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCU2S200D231------------ 2,670 2,800 2,680 2,790 120 22,082,100 60,618,453,000 6,064 762.712 2,790 T/J 184,300 2,780 B 1,800 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,140 1,170 1,125 1,150 10 44,686,600 51,574,511,000 6,818 11,216.229 1,150 T/J 200 1,145 B 998,000 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F00100B146------------ 595 655 545 650 55 533,863,900 330,136,388,000 32,946 81.761 650 T/J 1,786,200 645 B 1,082,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF00100B146------------ 2,730 2,950 2,620 2,950 220 112,002,800 320,011,688,000 27,126 787.053 2,960 J 355,100 2,950 T/B 151,900 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,425 1,465 1,395 1,455 30 67,969,700 98,083,936,500 7,287 3,021.493 1,455 T/J 311,200 1,450 B 370,300 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 7,925 9,000 7,700 8,900 975 17,825,400 153,457,137,500 12,545 116,476.901 8,900 T/J 31,900 8,875 B 11,800 23 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXUS200A112------------ 2,180 2,230 2,120 2,160 -20 54,321,900 117,962,860,000 11,964 720.000 2,170 J 85,700 2,160 T/B 17,400 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XN6RFH000J411------------ 1,120 1,135 1,075 1,120 0 26,519,800 29,591,599,500 5,352 128.000 1,120 T/J 446,300 1,115 B 696,800 25 PTBA Bukit Asam Tbk. --MO1XDEXE3000A121------------ 2,540 2,550 2,490 2,520 -20 18,391,400 46,284,028,000 8,769 2,191.304 2,530 J 398,700 2,520 T/B 87,800 26 RATU Raharja Energi Cepu Tbk. --UO2K30F00000A111------------ 4,870 5,250 4,200 5,250 380 25,805,400 129,022,205,000 11,841 456.522 5,275 J 15,800 5,250 T/B 40,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,500 3,550 3,420 3,450 -50 155,611,200 541,093,648,000 23,112 1,813.070 3,460 J 547,100 3,450 T/B 1,160,800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 5,900 6,600 5,300 6,525 625 21,784,200 134,125,687,500 9,254 6,639.937 6,525 T/J 551,500 6,500 B 900 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 24,450 26,525 24,475 26,175 1,725 8,608,000 222,250,935,000 14,308 31,160.714 26,300 J 100 26,175 T/B 1,200 30 UNVR Unilever Indonesia Tbk. --MO1SN3Q4H000D421------------ 2,030 2,110 1,995 2,010 -20 46,081,200 93,408,828,000 16,071 51,459.293 2,020 J 66,200 2,010 T/B 11,200 Total 16,778,753,200 9,459,183,836,100 737,644 125,044,100 235,524,600 Jakarta, 03 February 2026 Trading Division