List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 04 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------------ 8,300 8,575 8,075 8,200 -100 24,874,200 207,326,652,500 11,681 147.748 8,200 T/J 200 8,175 B 20,300 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63000A121------------ 2,150 2,230 2,130 2,180 30 98,841,300 214,965,641,000 22,696 198.182 2,190 J 1,369,800 2,180 T/B 419,700 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,930 4,130 3,960 3,990 60 215,322,600 866,699,073,000 52,869 2,630.711 4,000 J 328,300 3,990 T/B 1,108,400 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,800 6,825 6,625 6,675 -125 58,211,100 390,854,675,000 17,299 4,773.415 6,700 J 100,100 6,675 T/B 1,002,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,220 2,430 2,230 2,400 180 126,595,000 299,163,570,000 27,031 481.749 2,410 J 1,204,700 2,400 T/B 1,242,700 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 955 1,020 960 995 40 505,370,100 500,843,991,500 42,781 180.723 995 T/J 7,421,300 990 B 1,833,200 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,980 2,170 2,030 2,130 150 134,290,400 281,716,744,000 27,178 832.910 2,130 T/J 2,187,900 2,120 B 20,900 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 264 266 240 246 -18 9,402,318,400 2,358,940,637,400 198,670 14.277 246 T/J 21,488,800 244 B 18,357,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,530 4,530 4,420 4,450 -80 7,655,700 34,131,446,000 5,415 20,266.885 4,450 T/J 12,800 4,440 B 160,600 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 90,000 91,000 86,550 90,400 400 904,500 80,644,320,000 2,718 60,266.667 90,400 T/J 4,400 90,350 B 7,600 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44200J321------------ 3,130 3,230 3,030 3,100 -30 52,879,100 164,552,929,000 15,614 157.327 3,100 T/J 197,100 3,090 B 5,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,575 8,575 8,300 8,300 -275 9,948,300 83,368,875,000 7,330 307.692 8,325 J 15,400 8,300 T/B 416,600 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,200 6,775 6,225 6,600 400 33,174,100 217,287,112,500 16,105 2,734.391 6,600 T/J 286,400 6,575 B 16,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 7,200 7,200 7,000 7,050 -150 13,541,400 95,483,305,000 11,187 1,206.799 7,050 T/J 36,200 7,025 B 23,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,025 9,125 8,850 8,900 -125 5,437,600 48,777,990,000 3,779 458.605 8,900 T/J 19,600 8,875 B 1,100 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,200 2,220 2,110 2,140 -60 16,190,800 34,727,399,000 6,701 611.429 2,150 J 48,800 2,130 B 124,200 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,790 2,800 2,580 2,600 -190 48,973,200 129,905,757,000 16,396 710.771 2,610 J 155,600 2,600 T/B 151,600 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,150 1,160 1,135 1,140 -10 45,098,700 51,568,141,000 7,153 11,118.697 1,145 J 11,300 1,140 T/B 1,438,900 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 650 680 625 670 20 334,155,800 218,691,368,000 24,074 84.277 675 J 6,414,300 670 T/B 449,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 2,950 3,110 2,990 3,030 80 97,456,600 297,296,637,000 24,969 808.397 3,040 J 10,200 3,030 T/B 10,500 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,455 1,495 1,445 1,490 35 78,627,600 115,831,469,500 6,661 3,094.175 1,490 T/J 5,800 1,485 B 433,000 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,900 9,300 8,725 8,900 0 9,199,600 82,374,050,000 7,891 116,476.901 8,900 T/J 323,600 8,875 B 15,800 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,160 2,210 2,150 2,200 40 38,052,100 83,361,341,000 8,648 733.333 2,200 T/J 6,500 2,190 B 211,400 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,120 1,125 1,100 1,120 0 18,251,400 20,336,515,000 5,168 128.000 1,120 T/J 339,900 1,115 B 1,467,700 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,520 2,560 2,520 2,550 30 21,583,800 54,929,884,000 7,081 2,217.391 2,550 T/J 137,500 2,540 B 272,800 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,250 5,500 4,950 5,050 -200 22,184,600 114,556,472,000 9,360 439.130 5,075 J 7,800 5,050 T/B 26,900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,450 3,440 3,260 3,330 -120 215,692,700 720,122,693,000 44,030 1,750.007 3,340 J 253,100 3,330 T/B 1,959,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,525 7,025 6,425 6,850 325 17,508,300 118,430,047,500 7,375 6,970.662 6,850 T/J 67,300 6,800 B 4,600 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 26,175 28,125 26,550 27,850 1,675 13,042,700 354,886,220,000 16,114 33,154.762 27,875 J 1,700 27,850 T/B 333,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,010 2,090 1,980 2,050 40 49,767,000 100,350,641,000 12,388 52,483.359 2,050 T/J 26,700 2,040 B 35,800 Total 11,715,148,700 8,342,125,596,900 666,362 42,483,100 31,572,600 Jakarta, 04 February 2026 Trading Division