List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 18 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------------ 8,700 8,900 8,600 8,900 200 25,034,500 218,735,500,000 9,539 160.360 8,900 T/J 815,000 8,875 B 10,500 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63000A121------------ 2,220 2,290 2,210 2,250 30 88,901,300 199,349,199,000 21,939 204.545 2,260 J 639,800 2,250 T/B 242,500 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,050 4,100 3,950 4,050 0 73,672,200 297,490,457,000 25,844 2,670.271 4,060 J 470,700 4,050 T/B 36,100 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,650 6,750 6,650 6,700 50 25,858,200 173,061,177,500 8,219 4,791.293 6,725 J 240,800 6,700 T/B 400 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,350 2,380 2,340 2,380 30 11,894,900 28,173,300,000 4,183 477.734 2,380 T/J 225,200 2,370 B 2,084,000 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,080 1,080 1,040 1,040 -40 243,097,800 256,478,577,000 33,908 188.897 1,045 J 423,300 1,040 T/B 5,410,200 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,150 2,210 2,130 2,150 0 63,973,200 138,809,139,000 13,077 840.730 2,160 J 224,600 2,150 T/B 236,400 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 292 298 284 284 -8 10,336,439,600 3,009,802,852,200 233,824 16.483 286 J 48,926,600 284 T/B 231,355,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,300 4,340 4,270 4,270 -30 4,782,000 20,523,163,000 3,668 19,447.101 4,280 J 2,000 4,270 T/B 252,300 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 94,325 95,200 90,700 91,500 -2,825 1,313,800 121,045,670,000 2,727 61,000.000 91,500 T/J 8,300 91,050 B 700 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44200J321------------ 2,850 2,930 2,810 2,890 40 23,378,300 67,444,733,000 8,817 146.670 2,900 J 65,600 2,890 T/B 120,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,200 8,250 8,150 8,200 0 4,370,200 35,841,017,500 2,848 303.985 8,225 J 216,400 8,200 T/B 10,000 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,975 7,025 6,825 6,850 -125 18,315,100 126,181,235,000 6,741 2,837.967 6,850 T/J 865,800 6,825 B 131,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,675 6,775 6,675 6,750 75 7,616,100 51,280,250,000 7,441 1,155.446 6,750 T/J 74,600 6,725 B 332,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,850 9,900 9,750 9,875 25 6,240,000 61,303,832,500 5,075 508.845 9,900 J 115,400 9,875 T/B 38,700 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,230 2,270 2,190 2,240 10 21,448,000 47,624,182,000 5,821 640.000 2,240 T/J 992,900 2,230 B 5,500 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,560 2,590 2,540 2,560 0 13,307,900 34,055,862,000 4,968 699.836 2,560 T/J 9,700 2,550 B 23,300 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,080 1,090 1,075 1,080 0 35,272,100 38,121,726,000 7,454 10,533.502 1,080 T/J 311,500 1,075 B 2,455,100 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 725 800 745 785 60 368,728,600 287,108,281,500 26,499 98.742 790 J 1,903,300 785 T/B 439,900 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,220 3,300 3,160 3,290 70 51,711,000 167,566,402,000 10,756 877.764 3,300 J 2,640,800 3,290 T/B 4,925,300 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,580 1,685 1,550 1,685 105 164,531,700 267,924,541,000 18,954 3,499.117 1,690 J 1,943,600 1,685 T/B 306,500 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 10,800 11,025 10,700 10,900 100 5,999,200 65,002,915,000 5,943 142,651.485 10,900 T/J 49,600 10,875 B 17,000 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,130 2,160 2,120 2,160 30 34,315,200 73,479,434,000 6,753 720.000 2,170 J 308,600 2,160 T/B 16,700 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,180 1,165 1,130 1,160 -20 30,642,000 35,269,243,500 6,340 132.571 1,165 J 366,100 1,160 T/B 21,500 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,550 2,620 2,550 2,620 70 26,334,600 68,288,361,000 10,558 2,278.261 2,620 T/J 856,300 2,610 B 146,800 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,700 7,675 6,825 7,600 900 38,599,400 283,408,895,000 20,347 660.870 7,600 T/J 93,400 7,575 B 157,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,450 3,510 3,460 3,490 40 82,797,000 288,422,907,000 13,205 1,834.091 3,500 J 1,206,200 3,490 T/B 1,192,100 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,075 7,150 6,850 6,900 -175 10,508,100 73,210,835,000 6,201 7,021.543 6,925 J 1,700 6,900 T/B 137,600 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,400 29,975 28,875 29,975 575 6,128,700 179,642,060,000 7,267 35,684.524 30,000 J 420,800 29,825 B 1,700 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,300 2,340 2,260 2,260 -40 16,593,000 38,082,866,000 9,031 57,859.703 2,270 J 300,000 2,260 T/B 126,800 Total 11,841,803,700 6,752,728,613,700 547,947 64,718,600 250,233,900 Jakarta, 18 February 2026 Trading Division