List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 19 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------------ 8,900 9,600 8,850 9,550 650 39,114,300 367,107,665,000 19,646 172.072 9,550 T/J 21,700 9,525 B 88,000 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63000A121------------ 2,250 2,340 2,260 2,300 50 129,190,400 297,117,016,000 27,759 209.091 2,300 T/J 3,747,000 2,290 B 1,272,000 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,050 4,300 4,050 4,230 180 181,438,200 761,564,699,000 54,427 2,788.950 4,230 T/J 832,400 4,220 B 172,300 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,700 6,775 6,550 6,600 -100 46,704,000 308,648,950,000 15,297 4,719.781 6,625 J 100,400 6,600 T/B 312,500 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,380 2,380 2,320 2,350 -30 17,806,700 41,786,207,000 6,460 471.712 2,350 T/J 217,300 2,340 B 98,600 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,040 1,095 1,045 1,055 15 339,354,800 363,266,933,000 27,477 191.621 1,060 J 265,600 1,055 T/B 3,103,900 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,150 2,180 2,070 2,100 -50 60,660,700 128,319,780,000 17,586 821.179 2,100 T/J 324,000 2,090 B 331,300 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 284 306 286 300 16 9,628,948,200 2,882,453,582,200 178,253 17.411 300 T/J 59,503,800 298 B 346,861,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,270 4,320 4,270 4,270 0 2,103,600 9,031,494,000 1,624 19,447.101 4,290 J 1,100 4,270 T/B 274,200 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 91,500 92,000 88,300 88,800 -2,700 1,251,800 111,869,127,500 2,379 59,200.000 88,900 J 100 88,800 T/B 21,100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44200J321------------ 2,890 2,970 2,830 2,860 -30 31,891,500 92,087,451,000 12,413 145.147 2,860 T/J 135,600 2,850 B 606,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,200 8,275 8,100 8,125 -75 7,449,100 61,063,725,000 4,764 301.205 8,175 J 1,000 8,125 T/B 25,400 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,850 7,100 6,850 6,850 0 20,900,200 145,208,430,000 8,518 2,837.967 6,875 J 16,500 6,850 T/B 1,080,900 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,750 6,825 6,725 6,725 -25 11,967,400 80,865,402,500 7,597 1,151.167 6,750 J 10,100 6,725 T/B 158,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,875 10,475 9,875 10,300 425 30,819,300 309,737,640,000 6,741 530.745 10,350 J 2,500 10,300 T/B 47,900 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,240 2,260 2,190 2,220 -20 20,172,400 44,721,152,000 4,946 634.286 2,220 T/J 275,200 2,210 B 47,700 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,560 2,560 2,480 2,480 -80 22,011,100 55,192,473,000 9,865 677.966 2,480 T/J 97,900 2,470 B 675,300 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,080 1,095 1,080 1,080 0 24,202,800 26,235,755,500 5,219 10,533.502 1,085 J 349,500 1,075 B 1,533,300 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 785 945 800 905 120 1,295,743,500 1,153,062,824,500 96,556 113.836 910 J 8,534,500 905 T/B 6,127,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,290 3,680 3,290 3,530 240 144,237,200 509,266,258,000 32,817 941.795 3,540 J 108,300 3,530 T/B 80,700 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,685 1,835 1,655 1,710 25 314,225,500 544,122,916,500 47,383 3,551.033 1,715 J 500,900 1,710 T/B 414,500 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 10,900 11,000 10,425 10,800 -100 9,130,100 97,447,822,500 8,410 141,342.756 10,800 T/J 50,400 10,775 B 700 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,160 2,210 2,140 2,180 20 32,033,700 69,655,061,000 9,902 726.667 2,190 J 533,500 2,180 T/B 15,600 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,160 1,175 1,150 1,155 -5 15,581,900 18,109,579,000 3,749 132.000 1,155 T/J 485,600 1,150 B 748,600 25 PTBA Bukit Asam Tbk. --MO1XDEXL3000A121------------ 2,620 2,660 2,610 2,640 20 36,299,700 95,996,543,000 10,792 2,295.652 2,640 T/J 1,090,700 2,630 B 704,900 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 7,600 7,950 7,625 7,725 125 29,567,300 229,949,887,500 13,196 671.739 7,750 J 117,400 7,725 T/B 60,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,490 3,500 3,460 3,480 -10 70,690,600 245,843,699,000 15,251 1,828.836 3,480 T/J 413,400 3,470 B 309,600 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,900 6,975 6,775 6,775 -125 7,132,000 48,937,557,500 4,407 6,894.341 6,775 T/J 500 6,750 B 661,100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,975 30,875 29,800 30,275 300 6,794,600 206,309,977,500 8,455 36,041.667 30,625 J 100 30,275 T/B 69,500 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,260 2,310 2,220 2,220 -40 17,971,200 40,558,587,000 8,225 56,835.637 2,230 J 8,100 2,220 T/B 448,800 Total 12,595,393,800 9,345,538,195,700 670,114 77,745,100 366,352,400 Jakarta, 19 February 2026 Trading Division