List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 06 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 8,125 7,875 8,025 -175 10,755,100 86,377,217,500 8,271 144.595 8,050 J 74,300 8,025 T/B 3,600 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63000A121------------ 2,100 2,120 2,030 2,080 -20 81,490,600 170,045,246,000 22,444 189.091 2,090 J 14,800 2,080 T/B 1,131,100 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,810 3,840 3,680 3,710 -100 182,489,100 682,449,301,000 56,129 2,446.100 3,720 J 17,900 3,710 T/B 881,100 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,950 6,800 6,575 6,700 -250 49,547,300 330,642,220,000 16,858 4,791.293 6,700 T/J 694,000 6,675 B 2,700 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,400 2,420 2,310 2,380 -20 30,688,100 72,839,214,000 9,265 477.734 2,380 T/J 1,067,000 2,370 B 554,000 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 980 970 900 945 -35 298,212,300 280,230,325,500 24,115 171.642 945 T/J 4,525,800 940 B 56,000 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,100 2,070 1,900 1,945 -155 112,571,900 221,882,379,500 23,408 760.568 1,945 T/J 500 1,940 B 800 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 240 238 218 226 -14 6,515,359,700 1,482,727,681,000 118,270 13.117 226 T/J 4,210,200 224 B 635,624,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,520 4,520 4,450 4,490 -30 6,401,100 28,729,812,000 4,768 20,449.060 4,490 T/J 19,400 4,480 B 16,900 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 88,000 88,700 85,000 85,375 -2,625 555,000 47,888,687,500 3,105 56,916.667 85,475 J 100 85,375 T/B 1,500 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44200J321------------ 2,920 2,950 2,780 2,890 -30 30,593,300 88,457,893,000 7,697 146.670 2,900 J 3,200 2,890 T/B 3,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,300 8,275 8,000 8,075 -225 10,290,000 83,421,102,500 7,971 299.351 8,100 J 63,700 8,075 T/B 9,200 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,300 6,125 5,875 6,100 -200 20,740,200 125,613,350,000 10,539 2,527.240 6,125 J 154,400 6,100 T/B 72,000 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 7,000 7,000 6,850 6,850 -150 10,579,300 73,087,007,500 7,797 1,172.564 6,875 J 2,000 6,850 T/B 599,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,100 9,075 8,600 8,850 -250 7,749,300 68,572,357,500 5,127 456.028 8,850 T/J 46,200 8,825 B 9,800 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,130 2,160 2,020 2,150 20 11,714,100 24,732,780,000 3,681 614.286 2,150 T/J 247,500 2,140 B 3,000 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,590 2,550 2,470 2,500 -90 23,549,300 59,070,046,000 7,879 683.434 2,500 T/J 127,300 2,490 B 92,500 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,115 1,130 1,105 1,120 5 33,933,600 37,799,794,000 6,424 10,923.632 1,120 T/J 253,300 1,115 B 71,100 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 650 640 605 615 -35 185,069,100 114,570,002,500 16,153 77.358 620 J 611,600 615 T/B 2,583,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,060 2,990 2,810 2,850 -210 107,512,500 309,792,903,000 25,409 760.373 2,860 J 41,300 2,850 T/B 1,643,700 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,430 1,500 1,385 1,480 50 73,134,200 106,451,328,500 11,985 3,073.409 1,485 J 3,954,200 1,480 T/B 7,400 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,800 9,000 8,100 8,925 125 9,173,200 80,723,497,500 6,120 116,804.083 8,925 T/J 211,100 8,900 B 21,900 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,200 2,230 2,120 2,230 30 50,045,400 109,999,763,000 7,966 743.333 2,230 T/J 1,245,100 2,220 B 51,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,140 1,130 1,100 1,125 -15 19,178,100 21,371,275,500 3,796 128.571 1,125 T/J 403,000 1,120 B 52,600 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,590 2,590 2,520 2,550 -40 22,364,000 57,019,171,000 9,901 2,217.391 2,560 J 324,200 2,550 T/B 7,600 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 4,980 4,850 4,440 4,450 -530 12,578,900 57,874,881,000 9,391 386.957 4,450 T/J 124,500 4,440 B 82,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,290 3,390 3,270 3,380 90 137,552,600 460,557,737,000 24,259 1,776.283 3,380 T/J 4,547,500 3,370 B 512,100 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,250 7,200 6,925 7,100 -150 11,713,600 82,807,490,000 6,708 7,225.066 7,125 J 47,000 7,100 T/B 442,200 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 27,400 27,050 26,225 26,400 -1,000 5,591,300 148,319,660,000 10,390 31,428.571 26,475 J 1,000 26,400 T/B 22,500 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,210 2,300 2,140 2,300 90 71,485,600 158,794,630,000 13,522 58,883.769 2,300 T/J 793,000 2,290 B 700 Total 8,142,617,800 5,672,848,753,500 489,348 23,825,100 644,559,200 Jakarta, 06 February 2026 Trading Division