List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 05 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------------ 8,200 8,475 8,150 8,200 0 25,365,300 210,923,732,500 10,800 147.748 8,200 T/J 155,000 8,175 B 7,000 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63000A121------------ 2,180 2,220 2,090 2,100 -80 125,355,100 268,784,731,000 35,070 190.909 2,100 T/J 267,700 2,090 B 1,579,800 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,990 4,000 3,810 3,810 -180 201,930,600 781,564,434,000 73,659 2,512.033 3,810 T/J 586,300 3,800 B 5,880,000 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,675 7,000 6,725 6,950 275 72,792,600 502,715,565,000 17,828 4,970.072 6,950 T/J 531,900 6,925 B 200 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,400 2,470 2,360 2,400 0 107,683,600 261,005,237,000 23,696 481.749 2,400 T/J 500,000 2,390 B 643,600 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 995 1,000 980 980 -15 204,473,700 201,520,597,000 18,952 177.999 985 J 972,800 980 T/B 1,070,600 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,130 2,250 2,080 2,100 -30 131,798,300 284,501,484,000 24,837 821.179 2,100 T/J 291,600 2,090 B 939,400 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 246 256 240 240 -6 4,278,275,700 1,059,903,224,400 104,830 13.929 242 J 10,014,800 240 T/B 22,411,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,450 4,520 4,440 4,520 70 6,483,700 29,104,063,000 5,719 20,585.690 4,520 T/J 327,600 4,510 B 100 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 90,400 92,950 88,000 88,000 -2,400 681,600 61,374,990,000 3,122 58,666.667 88,125 J 100 88,000 T/B 8,600 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44200J321------------ 3,100 3,120 2,920 2,920 -180 44,540,300 133,468,344,000 15,274 148.192 2,930 J 136,300 2,920 T/B 198,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,300 8,500 8,300 8,300 0 7,338,300 61,521,205,000 5,254 307.692 8,350 J 300 8,300 T/B 322,000 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,600 6,700 6,300 6,300 -300 22,258,900 142,902,997,500 13,418 2,610.101 6,325 J 2,600 6,300 T/B 180,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 7,050 7,150 7,000 7,000 -50 10,782,800 76,409,345,000 6,685 1,198.240 7,000 T/J 14,000 6,975 B 219,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 8,900 9,300 8,925 9,100 200 9,495,700 86,951,802,500 5,998 468.910 9,125 J 100 9,100 T/B 14,100 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,140 2,190 2,100 2,130 -10 17,728,900 38,108,141,000 4,529 608.571 2,140 J 68,300 2,130 T/B 57,200 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,600 2,640 2,520 2,590 -10 43,676,300 112,139,806,000 11,171 708.037 2,590 T/J 432,300 2,580 B 25,800 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,140 1,160 1,115 1,115 -25 44,406,000 50,182,190,000 8,735 10,874.866 1,125 J 5,500 1,115 T/B 2,633,000 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 670 680 640 650 -20 163,977,500 107,459,267,000 15,625 81.761 650 T/J 3,096,300 645 B 1,845,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,030 3,130 2,840 3,060 30 148,922,200 444,432,879,000 28,450 816.401 3,060 T/J 956,100 3,050 B 36,300 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,490 1,520 1,425 1,430 -60 138,495,200 204,132,853,000 13,949 2,969.577 1,430 T/J 1,941,200 1,425 B 751,200 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,900 9,075 8,800 8,800 -100 4,935,000 43,959,775,000 4,313 115,168.172 8,825 J 16,300 8,800 T/B 33,900 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,200 2,230 2,190 2,200 0 29,529,900 65,321,214,000 9,011 733.333 2,210 J 33,800 2,200 T/B 239,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,120 1,150 1,120 1,140 20 19,317,700 21,922,109,500 4,726 130.286 1,140 T/J 848,800 1,135 B 78,200 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,550 2,650 2,560 2,590 40 52,650,600 137,499,074,000 13,419 2,252.174 2,590 T/J 62,300 2,580 B 1,011,400 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,050 5,325 4,850 4,980 -70 14,891,300 75,353,122,000 9,779 433.043 4,990 J 1,300 4,980 T/B 46,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,330 3,360 3,260 3,290 -40 148,908,600 492,140,585,000 27,876 1,728.985 3,300 J 436,700 3,290 T/B 344,100 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,850 7,250 6,850 7,250 400 17,570,700 125,193,022,500 9,493 7,377.708 7,250 T/J 328,500 7,225 B 335,700 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 27,850 27,850 27,150 27,400 -450 5,215,200 142,833,060,000 9,056 32,619.048 27,400 T/J 65,300 27,375 B 1,900 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,050 2,250 2,040 2,210 160 71,314,600 155,953,835,000 19,943 56,579.621 2,210 T/J 340,700 2,200 B 392,600 Total 6,170,795,900 6,379,282,684,900 555,217 22,434,500 41,306,900 Jakarta, 05 February 2026 Trading Division