List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 12 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------------ 8,600 8,800 8,500 8,650 50 22,740,300 197,661,202,500 13,816 155.856 8,675 J 35,900 8,650 T/B 8,000 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63000A121------------ 2,220 2,260 2,190 2,220 0 81,680,900 181,642,972,000 18,290 201.818 2,220 T/J 250,600 2,210 B 1,068,800 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 3,990 4,280 4,000 4,120 130 225,356,100 927,227,762,000 63,550 2,716.424 4,140 J 17,100 4,120 T/B 3,488,500 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,750 6,900 6,750 6,775 25 26,536,900 181,061,105,000 9,285 4,844.927 6,800 J 35,500 6,775 T/B 9,100 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,400 2,400 2,360 2,380 -20 10,545,500 25,099,549,000 5,215 477.734 2,380 T/J 41,800 2,370 B 743,400 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,085 1,100 1,065 1,070 -15 185,448,900 200,424,407,500 21,430 194.345 1,075 J 1,612,600 1,070 T/B 5,540,800 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,280 2,330 2,160 2,200 -80 119,903,300 268,252,328,000 28,280 860.282 2,200 T/J 431,300 2,190 B 386,400 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 272 282 266 270 -2 7,425,236,700 2,026,324,293,600 149,883 15.670 272 J 199,048,800 270 T/B 138,070,100 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,480 4,480 4,410 4,410 -70 3,658,000 16,191,181,000 2,766 20,084.711 4,430 J 3,400 4,410 T/B 144,700 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 97,000 97,000 93,775 95,000 -2,000 1,847,300 174,606,917,500 2,547 63,333.333 95,000 T/J 128,200 94,750 B 100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44200J321------------ 3,010 3,060 2,990 3,010 0 22,676,100 68,598,498,000 8,682 152.760 3,010 T/J 48,600 3,000 B 756,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,175 8,250 8,125 8,200 25 2,880,200 23,578,405,000 2,807 303.985 8,200 T/J 47,100 8,175 B 700 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,850 7,325 6,950 7,100 250 45,302,700 324,762,020,000 18,944 2,941.542 7,100 T/J 410,400 7,075 B 79,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,700 6,800 6,700 6,775 75 13,363,300 90,369,167,500 9,309 1,159.725 6,775 T/J 353,800 6,750 B 13,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,375 9,675 9,325 9,550 175 5,034,100 48,172,587,500 3,742 492.098 9,600 J 34,000 9,550 T/B 7,100 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,210 2,260 2,190 2,220 10 36,998,500 81,950,957,000 9,682 634.286 2,220 T/J 368,500 2,210 B 12,800 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,580 2,600 2,530 2,550 -30 18,497,000 47,271,807,000 6,861 697.102 2,560 J 314,200 2,550 T/B 20,600 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,105 1,110 1,095 1,100 -5 42,552,400 46,868,743,500 13,398 10,728.567 1,105 J 347,400 1,100 T/B 23,700 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 730 760 725 735 5 278,103,600 206,172,533,000 32,125 92.453 740 J 648,600 735 T/B 561,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,160 3,280 3,180 3,190 30 66,660,600 215,107,864,000 15,159 851.084 3,200 J 21,400 3,190 T/B 703,500 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,580 1,600 1,570 1,580 0 89,851,500 142,566,988,000 12,356 3,281.072 1,580 T/J 1,958,900 1,575 B 901,200 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 10,950 11,150 10,225 10,800 -150 12,029,800 128,451,357,500 9,285 141,342.756 10,800 T/J 224,500 10,775 B 300 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,230 2,260 2,220 2,220 -10 24,789,200 55,451,093,000 7,046 740.000 2,230 J 12,500 2,220 T/B 298,600 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,190 1,215 1,185 1,205 15 38,112,700 45,834,032,500 4,662 137.714 1,210 J 777,200 1,205 T/B 2,682,900 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,550 2,580 2,530 2,550 0 14,860,100 37,817,301,000 7,402 2,217.391 2,550 T/J 94,500 2,540 B 143,700 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,175 7,000 6,275 6,425 250 40,484,100 268,476,920,000 25,318 558.696 6,450 J 4,100 6,425 T/B 21,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,530 3,560 3,470 3,560 30 114,656,400 402,623,698,000 21,123 1,870.878 3,560 T/J 353,400 3,550 B 5,045,800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,325 7,400 7,225 7,225 -100 5,596,500 40,767,452,500 3,689 7,352.268 7,225 T/J 282,300 7,200 B 924,600 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 28,450 30,100 28,750 28,750 300 8,902,300 260,821,190,000 13,880 34,226.190 28,775 J 500 28,750 T/B 34,400 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,260 2,330 2,270 2,300 40 40,499,400 93,345,679,000 11,692 58,883.769 2,310 J 176,400 2,300 T/B 69,400 Total 9,024,804,400 6,827,500,012,100 552,224 208,083,500 161,760,000 Jakarta, 12 February 2026 Trading Division