List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 13 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------------ 8,650 8,900 8,625 8,700 50 17,506,400 153,284,200,000 7,693 156.757 8,725 J 5,100 8,700 T/B 3,100 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63000A121------------ 2,220 2,260 2,200 2,220 0 83,769,700 186,428,770,000 17,144 201.818 2,230 J 1,066,500 2,220 T/B 24,400 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,120 4,140 4,000 4,050 -70 140,456,700 570,572,327,000 49,591 2,670.271 4,050 T/J 140,800 4,040 B 400,800 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,775 6,775 6,575 6,650 -125 31,212,900 207,944,260,000 13,872 4,755.537 6,650 T/J 513,700 6,625 B 195,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,380 2,390 2,340 2,350 -30 14,370,500 33,958,424,000 5,879 471.712 2,360 J 84,700 2,350 T/B 264,200 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,070 1,095 1,035 1,080 10 214,852,800 230,089,601,000 21,173 196.162 1,080 T/J 2,628,000 1,075 B 350,200 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,200 2,200 2,120 2,150 -50 78,790,200 169,476,643,000 17,618 840.730 2,150 T/J 582,600 2,140 B 292,100 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 270 296 262 292 22 11,232,277,200 3,174,729,807,000 186,756 16.947 292 T/J 79,912,100 290 B 93,839,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,410 4,430 4,300 4,300 -110 9,578,400 41,486,837,000 6,142 19,583.732 4,310 J 7,300 4,300 T/B 1,246,600 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 95,000 95,000 92,225 94,325 -675 2,082,100 194,731,492,500 2,872 62,883.333 94,350 J 4,600 94,325 T/B 4,200 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44200J321------------ 3,010 3,000 2,840 2,850 -160 45,312,000 131,322,731,000 14,894 144.640 2,850 T/J 1,345,800 2,840 B 864,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,200 8,225 8,075 8,200 0 7,720,000 63,206,032,500 2,516 303.985 8,225 J 372,500 8,200 T/B 3,729,500 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 7,100 7,050 6,800 6,975 -125 27,254,200 188,509,225,000 13,600 2,889.754 6,975 T/J 245,100 6,950 B 18,300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,775 6,775 6,675 6,675 -100 13,926,900 93,218,787,500 8,397 1,142.608 6,700 J 94,500 6,675 T/B 725,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,550 9,975 9,450 9,850 300 11,641,000 114,864,377,500 4,750 507.557 9,875 J 100 9,850 T/B 68,500 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,220 2,280 2,200 2,230 10 37,287,600 83,421,757,000 6,691 637.143 2,230 T/J 258,400 2,220 B 110,600 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,550 2,580 2,550 2,560 10 8,372,300 21,487,731,000 3,770 699.836 2,560 T/J 162,200 2,550 B 409,500 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,100 1,100 1,080 1,080 -20 50,565,600 54,841,315,500 9,422 10,533.502 1,085 J 146,500 1,080 T/B 1,264,100 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 735 755 715 725 -10 150,512,700 110,896,385,000 15,756 91.195 730 J 310,600 725 T/B 2,224,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,190 3,250 3,110 3,220 30 49,113,000 156,589,655,000 10,190 859.088 3,230 J 314,300 3,220 T/B 56,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,580 1,595 1,530 1,580 0 69,844,500 108,315,472,500 11,741 3,281.072 1,580 T/J 581,200 1,575 B 25,000 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 10,800 10,975 10,375 10,800 0 7,418,700 79,531,960,000 6,949 141,342.756 10,800 T/J 81,200 10,775 B 25,400 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,220 2,220 2,110 2,130 -90 55,623,500 119,946,098,000 11,677 710.000 2,140 J 175,800 2,130 T/B 635,600 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,205 1,205 1,170 1,180 -25 20,438,700 24,296,042,000 3,712 134.857 1,180 T/J 596,200 1,175 B 478,500 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,550 2,560 2,540 2,550 0 7,763,900 19,794,151,000 4,204 2,217.391 2,550 T/J 96,600 2,540 B 663,800 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,425 6,950 6,425 6,700 275 21,729,600 145,549,697,500 13,504 582.609 6,700 T/J 23,500 6,675 B 146,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,560 3,550 3,440 3,450 -110 102,244,000 354,068,843,000 25,235 1,813.070 3,460 J 82,200 3,450 T/B 1,920,800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,225 7,225 6,950 7,075 -150 11,842,800 83,451,620,000 5,558 7,199.626 7,075 T/J 135,000 7,050 B 289,400 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 28,750 29,475 28,900 29,400 650 6,423,500 187,076,635,000 9,667 35,000.000 29,400 T/J 2,500 29,125 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,300 2,370 2,300 2,300 0 19,683,200 45,893,715,000 7,026 58,883.769 2,310 J 92,800 2,300 T/B 977,100 Total 12,549,614,600 7,148,984,592,500 517,999 90,062,400 111,253,500 Jakarta, 13 February 2026 Trading Division