List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 09 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------------ 8,025 8,125 7,825 7,975 -50 18,944,800 150,527,732,500 6,235 143.694 8,000 J 5,000 7,975 T/B 287,700 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63000A121------------ 2,080 2,140 2,100 2,130 50 61,522,200 130,546,330,000 13,523 193.636 2,140 J 1,211,800 2,130 T/B 8,200 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,710 3,900 3,790 3,890 180 146,110,600 563,167,256,000 37,733 2,564.779 3,890 T/J 500 3,880 B 246,500 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,700 6,750 6,525 6,650 -50 34,797,900 230,279,140,000 12,801 4,755.537 6,650 T/J 4,390,000 6,625 B 15,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,380 2,420 2,330 2,410 30 40,961,600 98,222,492,000 9,792 483.756 2,410 T/J 43,900 2,400 B 86,500 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 945 1,020 950 1,010 65 375,085,800 373,255,756,500 31,497 183.448 1,010 T/J 2,835,200 1,005 B 2,406,800 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,945 2,040 1,920 1,995 50 54,460,900 108,117,360,500 14,283 780.120 2,000 J 30,000 1,995 T/B 72,700 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 226 244 224 240 14 5,917,512,800 1,397,827,139,400 120,472 13.929 242 J 33,408,500 240 T/B 2,222,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,490 4,530 4,450 4,530 40 4,979,500 22,420,558,000 3,458 20,631.234 4,530 T/J 83,900 4,520 B 5,000 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 85,375 93,550 84,350 92,950 7,575 621,400 56,402,567,500 3,210 61,966.667 92,950 T/J 2,300 92,575 B 100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44200J321------------ 2,890 2,990 2,860 2,930 40 24,893,800 72,859,642,000 9,913 148.700 2,940 J 46,300 2,930 T/B 42,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,075 8,175 7,875 8,075 0 13,201,700 106,022,855,000 4,825 299.351 8,100 J 40,900 8,075 T/B 8,743,500 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,100 6,300 6,100 6,275 175 10,233,500 63,508,105,000 7,405 2,599.743 6,300 J 274,100 6,275 T/B 26,100 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,850 6,900 6,800 6,825 -25 8,702,900 59,587,160,000 6,189 1,168.284 6,850 J 400 6,825 T/B 170,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 8,850 9,175 8,825 9,175 325 4,911,200 44,564,287,500 3,945 472.775 9,175 T/J 54,700 9,125 B 7,400 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,150 2,160 2,060 2,110 -40 37,394,400 78,786,739,000 7,232 602.857 2,110 T/J 100 2,100 B 560,300 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,500 2,570 2,510 2,550 50 16,521,400 41,960,272,000 6,648 697.102 2,550 T/J 2,100 2,540 B 39,200 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,120 1,130 1,090 1,105 -15 33,061,100 36,475,239,000 7,414 10,777.333 1,105 T/J 187,500 1,100 B 168,600 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 615 670 615 655 40 191,340,100 124,174,775,000 12,559 82.390 660 J 648,100 655 T/B 2,403,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 2,850 3,070 2,900 3,040 190 67,790,000 203,136,147,000 14,379 811.065 3,040 T/J 179,200 3,030 B 131,900 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,480 1,510 1,465 1,475 -5 87,022,100 129,325,475,500 9,711 3,063.026 1,475 T/J 1,391,900 1,470 B 116,000 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,925 9,900 8,950 9,850 925 24,512,800 233,642,867,500 15,828 128,909.829 9,850 T/J 43,600 9,825 B 1,200 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,230 2,230 2,160 2,220 -10 47,396,200 104,201,807,000 7,925 740.000 2,220 T/J 639,800 2,210 B 132,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,125 1,135 1,085 1,125 0 22,078,000 24,541,343,500 4,310 128.571 1,125 T/J 458,700 1,120 B 501,700 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,550 2,580 2,520 2,580 30 14,194,400 36,133,953,000 7,250 2,243.478 2,580 T/J 295,500 2,570 B 8,300 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 4,450 5,125 4,400 5,050 600 17,811,700 85,437,977,500 10,347 439.130 5,075 J 38,900 5,050 T/B 6,200 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,380 3,430 3,340 3,350 -30 109,053,400 367,245,327,000 17,199 1,760.517 3,360 J 43,400 3,350 T/B 5,859,900 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,100 7,200 7,000 7,100 0 4,907,200 34,960,602,500 3,765 7,225.066 7,125 J 31,900 7,100 T/B 25,900 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 26,400 27,150 26,600 27,000 600 4,055,300 109,255,900,000 6,712 32,142.857 27,000 T/J 8,400 26,975 B 19,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,300 2,300 2,250 2,300 0 23,163,100 52,601,766,000 8,684 58,883.769 2,300 T/J 1,734,000 2,290 B 17,000 Total 7,417,241,800 5,139,188,573,400 425,244 48,130,600 24,332,900 Jakarta, 09 February 2026 Trading Division