List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 10 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------------ 7,975 8,350 8,000 8,275 300 15,747,000 129,325,020,000 10,166 149.099 8,300 J 128,700 8,275 T/B 92,800 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63000A121------------ 2,130 2,220 2,130 2,170 40 116,176,800 252,617,116,000 19,843 197.273 2,180 J 499,900 2,170 T/B 750,800 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,890 3,950 3,850 3,890 0 114,039,900 446,590,248,000 36,061 2,564.779 3,900 J 290,500 3,890 T/B 966,600 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,650 6,850 6,650 6,850 200 45,371,100 305,637,017,500 18,418 4,898.560 6,850 T/J 1,119,600 6,825 B 1,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,410 2,450 2,390 2,450 40 29,142,200 70,518,240,000 8,600 491.785 2,460 J 765,100 2,450 T/B 955,400 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,010 1,055 990 1,045 35 349,439,400 361,275,880,500 24,894 189.805 1,045 T/J 7,213,200 1,040 B 14,300 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,995 2,080 1,985 2,030 35 54,320,600 110,640,079,000 11,231 793.806 2,030 T/J 1,314,500 2,020 B 252,300 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 240 264 236 248 8 10,011,575,000 2,525,310,623,000 171,650 14.393 250 J 70,208,900 248 T/B 10,176,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,530 4,510 4,450 4,450 -80 6,583,000 29,440,018,000 5,512 20,266.885 4,480 J 1,000 4,450 T/B 236,200 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 92,950 94,500 91,475 94,475 1,525 620,700 58,136,730,000 2,613 62,983.333 94,475 T/J 8,100 94,325 B 400 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44200J321------------ 2,930 2,990 2,880 2,900 -30 29,122,400 85,146,869,000 10,094 147.177 2,910 J 140,600 2,900 T/B 560,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,075 8,200 8,100 8,125 50 4,255,800 34,712,762,500 2,504 301.205 8,150 J 500 8,125 T/B 112,000 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,275 6,575 6,250 6,350 75 17,552,100 113,046,975,000 10,236 2,630.816 6,425 J 13,100 6,350 T/B 182,300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,825 7,000 6,825 6,900 75 8,380,100 57,824,430,000 7,135 1,181.123 6,900 T/J 581,300 6,875 B 30,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,175 9,225 9,000 9,100 -75 5,942,400 54,230,640,000 3,961 468.910 9,150 J 3,100 9,100 T/B 48,600 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,110 2,220 2,140 2,200 90 47,168,600 103,295,948,000 8,712 628.571 2,200 T/J 139,700 2,190 B 6,200 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,550 2,600 2,550 2,580 30 14,478,100 37,375,159,000 6,390 705.303 2,590 J 150,800 2,580 T/B 40,500 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,105 1,110 1,090 1,110 5 44,580,100 49,046,211,000 6,874 10,826.100 1,110 T/J 20,715,200 1,105 B 4,200 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 655 720 655 685 30 292,251,400 202,751,233,500 31,425 86.164 685 T/J 659,500 680 B 300,400 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,040 3,180 3,020 3,090 50 70,308,100 217,936,439,000 16,517 824.405 3,100 J 605,600 3,090 T/B 205,600 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,475 1,570 1,470 1,550 75 191,218,900 294,310,981,500 17,206 3,218.773 1,550 T/J 445,200 1,545 B 289,900 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 9,850 11,075 9,625 10,900 1,050 32,671,200 345,675,580,000 22,464 142,651.485 10,900 T/J 245,700 10,875 B 7,700 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,220 2,250 2,200 2,220 0 32,413,900 71,949,344,000 8,019 740.000 2,220 T/J 542,500 2,210 B 131,900 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,125 1,140 1,110 1,140 15 15,322,300 17,323,723,000 2,892 130.286 1,145 J 598,800 1,140 T/B 103,600 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,580 2,580 2,550 2,580 0 13,434,000 34,431,643,000 5,811 2,243.478 2,580 T/J 1,091,400 2,570 B 12,400 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,050 5,475 4,970 5,150 100 20,007,300 104,771,470,000 10,773 447.826 5,175 J 9,100 5,150 T/B 58,300 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,350 3,430 3,360 3,400 50 129,254,100 438,261,511,000 16,942 1,786.793 3,410 J 2,324,200 3,400 T/B 126,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,100 7,250 7,075 7,200 100 6,770,000 48,687,352,500 3,330 7,326.827 7,200 T/J 144,500 7,175 B 3,500 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 27,000 27,625 27,150 27,475 475 5,781,600 158,692,780,000 7,999 32,708.333 27,475 T/J 28,800 27,450 B 7,500 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,300 2,420 2,280 2,300 0 56,389,900 132,164,790,000 14,353 58,883.769 2,310 J 10,500 2,300 T/B 261,600 Total 11,780,318,000 6,891,126,814,000 522,625 109,999,600 15,939,700 Jakarta, 10 February 2026 Trading Division