List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 20 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------------ 9,550 9,575 9,200 9,325 -225 23,839,900 222,473,577,500 12,052 168.018 9,325 T/J 559,800 9,300 B 34,700 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63000A121------------ 2,300 2,310 2,260 2,300 0 59,510,000 136,170,731,000 12,695 209.091 2,310 J 1,932,500 2,300 T/B 12,100 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,230 4,330 4,170 4,220 -10 123,609,900 524,790,709,000 38,934 2,782.356 4,230 J 337,600 4,220 T/B 284,200 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,600 6,650 6,550 6,550 -50 28,160,900 185,041,620,000 7,369 4,684.025 6,575 J 49,900 6,550 T/B 1,045,800 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,350 2,370 2,330 2,340 -10 7,611,500 17,836,917,000 3,429 469.705 2,350 J 397,700 2,340 T/B 289,500 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,055 1,075 1,045 1,060 5 157,482,000 166,391,529,500 16,472 192.529 1,065 J 3,194,000 1,060 T/B 2,503,300 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,100 2,100 2,010 2,020 -80 58,344,100 118,832,038,000 15,604 789.896 2,030 J 47,100 2,020 T/B 1,020,700 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 300 306 292 294 -6 3,790,944,800 1,124,320,388,400 97,071 17.063 296 J 60,955,400 294 T/B 154,230,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,270 4,330 4,240 4,330 60 3,053,800 13,114,859,000 2,973 19,720.363 4,330 T/J 215,600 4,320 B 11,500 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 88,800 89,275 86,500 87,000 -1,800 1,199,700 104,575,272,500 2,134 58,000.000 87,450 J 1,300 87,000 T/B 1,900 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44200J321------------ 2,860 3,120 2,870 3,120 260 66,330,000 201,085,698,000 18,541 158.342 3,130 J 287,400 3,120 T/B 118,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,125 8,225 8,000 8,025 -100 12,383,500 99,713,530,000 5,317 297.498 8,050 J 36,100 8,025 T/B 13,000 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,850 7,000 6,775 6,900 50 9,865,100 67,787,737,500 6,802 2,858.682 6,900 T/J 68,800 6,875 B 2,600 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,725 6,750 6,650 6,650 -75 14,729,900 98,667,055,000 6,441 1,138.328 6,675 J 9,700 6,650 T/B 847,900 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 10,300 10,500 9,800 9,800 -500 10,426,700 106,019,810,000 5,100 504.980 9,825 J 200 9,800 T/B 239,400 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,220 2,280 2,200 2,260 40 21,442,500 48,067,711,000 4,353 645.714 2,260 T/J 246,100 2,250 B 24,500 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,480 2,480 2,330 2,380 -100 49,182,100 116,809,999,000 18,082 650.629 2,380 T/J 385,200 2,370 B 53,300 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,080 1,080 1,055 1,055 -25 72,620,200 77,164,804,500 23,235 10,289.671 1,055 T/J 441,300 1,050 B 6,091,300 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 905 935 845 855 -50 497,874,600 439,031,665,000 52,713 107.547 860 J 1,275,000 855 T/B 5,539,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,530 3,680 3,530 3,590 60 70,740,400 254,294,857,000 16,316 957.803 3,590 T/J 278,600 3,580 B 14,600 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,710 1,820 1,705 1,730 20 298,062,200 526,428,435,500 28,647 3,592.566 1,735 J 140,400 1,730 T/B 418,300 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 10,800 10,775 10,400 10,425 -375 4,720,900 49,590,465,000 4,351 136,435.022 10,450 J 5,900 10,425 T/B 52,800 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,180 2,190 2,150 2,190 10 28,861,000 62,765,201,000 7,074 730.000 2,190 T/J 145,800 2,180 B 42,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,155 1,165 1,140 1,140 -15 10,673,800 12,237,833,000 3,421 130.286 1,140 T/J 471,300 1,135 B 452,300 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,640 2,660 2,610 2,620 -20 14,520,100 38,232,654,000 6,708 2,278.261 2,630 J 378,900 2,620 T/B 130,200 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 7,725 7,775 7,350 7,525 -200 17,343,500 131,153,325,000 10,530 654.348 7,525 T/J 24,400 7,500 B 212,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,480 3,510 3,430 3,480 0 75,231,500 260,495,984,000 15,287 1,828.836 3,490 J 659,600 3,480 T/B 3,600 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,775 6,800 6,650 6,725 -50 5,921,800 39,748,852,500 4,658 6,843.460 6,725 T/J 27,700 6,700 B 598,800 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,275 30,900 30,225 30,725 450 3,743,400 115,092,200,000 8,853 36,577.381 30,750 J 3,100 30,725 T/B 2,500 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,220 2,250 2,210 2,240 20 7,587,400 16,893,981,000 3,803 57,347.670 2,240 T/J 16,700 2,230 B 28,300 Total 5,546,017,200 5,374,829,439,900 458,965 72,593,100 174,319,900 Jakarta, 20 February 2026 Trading Division