List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 23 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------------ 9,325 9,325 8,925 9,300 -25 17,734,500 161,845,302,500 10,941 167.568 9,300 T/J 33,400 9,275 B 32,800 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63000A121------------ 2,300 2,320 2,280 2,320 20 55,289,000 127,374,790,000 16,377 210.909 2,330 J 1,956,600 2,320 T/B 16,600 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,220 4,440 4,290 4,390 170 154,318,700 675,816,745,000 55,361 2,894.442 4,390 T/J 611,700 4,380 B 571,900 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,550 6,650 6,550 6,625 75 38,187,800 252,013,850,000 12,953 4,737.659 6,625 T/J 890,300 6,600 B 15,200 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,340 2,400 2,340 2,400 60 18,997,500 45,362,881,000 5,939 481.749 2,400 T/J 2,523,400 2,390 B 299,300 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,060 1,095 1,040 1,060 0 372,430,500 399,131,724,000 30,379 192.529 1,060 T/J 2,631,000 1,055 B 3,503,100 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,020 2,170 2,030 2,140 120 75,681,000 160,057,005,000 15,993 836.820 2,150 J 256,500 2,140 T/B 232,800 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 294 306 294 296 2 4,088,004,100 1,220,750,322,200 103,669 17.179 298 J 96,568,700 296 T/B 57,901,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,330 4,430 4,330 4,430 100 6,112,900 26,825,277,000 4,485 20,175.798 4,430 T/J 147,800 4,400 B 1,100 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 87,000 88,675 86,050 87,000 0 1,160,200 100,526,257,500 2,715 58,000.000 87,000 T/J 194,900 86,800 B 400 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44200J321------------ 3,120 3,350 3,160 3,280 160 81,040,300 264,759,527,000 25,547 166.462 3,290 J 23,100 3,280 T/B 24,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,025 8,175 8,050 8,150 125 6,449,800 52,313,075,000 3,471 302.132 8,150 T/J 291,900 8,125 B 3,500 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,900 7,200 6,950 7,100 200 24,131,200 171,426,125,000 9,411 2,941.542 7,100 T/J 160,500 7,075 B 8,800 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,650 6,700 6,650 6,650 0 19,109,900 127,374,735,000 7,579 1,138.328 6,675 J 37,700 6,650 T/B 50,600 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,800 10,575 9,850 10,250 450 23,810,300 246,801,865,000 9,306 528.168 10,250 T/J 10,800 10,225 B 39,000 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,260 2,340 2,240 2,330 70 30,657,100 70,467,431,000 7,301 665.714 2,330 T/J 863,300 2,320 B 235,300 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,380 2,420 2,350 2,420 40 23,366,900 56,174,204,000 7,811 661.564 2,420 T/J 507,700 2,410 B 308,100 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,055 1,095 1,055 1,080 25 68,605,500 74,091,572,500 12,562 10,533.502 1,080 T/J 37,700 1,075 B 876,900 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 855 910 860 875 20 329,136,900 290,749,269,500 29,220 110.063 880 J 1,236,800 875 T/B 4,597,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,590 3,750 3,610 3,740 150 65,802,300 243,492,035,000 18,851 997.823 3,750 J 744,200 3,740 T/B 111,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,730 1,760 1,695 1,730 0 109,623,900 188,708,125,000 19,379 3,592.566 1,730 T/J 585,800 1,725 B 334,800 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 10,425 10,600 10,425 10,500 75 4,598,500 48,350,017,500 4,377 137,416.569 10,500 T/J 4,600 10,475 B 200 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,190 2,280 2,200 2,270 80 57,154,700 128,610,035,000 12,055 756.667 2,270 T/J 1,658,900 2,260 B 229,400 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,140 1,150 1,135 1,145 5 14,309,300 16,327,939,500 3,279 130.857 1,145 T/J 215,600 1,140 B 328,200 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,620 2,640 2,600 2,630 10 9,661,900 25,312,929,000 5,793 2,286.957 2,630 T/J 1,197,300 2,620 B 330,700 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 7,525 8,150 7,550 7,850 325 31,283,800 247,044,025,000 15,133 682.609 7,875 J 7,100 7,850 T/B 1,520,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,480 3,550 3,480 3,550 70 59,981,700 211,028,839,000 13,873 1,865.623 3,550 T/J 3,318,500 3,540 B 528,300 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,725 7,250 6,775 7,150 425 12,277,400 87,124,217,500 7,796 7,275.947 7,150 T/J 158,500 7,125 B 400 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,725 30,800 30,275 30,725 0 4,690,200 143,399,585,000 8,248 36,577.381 30,750 J 6,900 30,650 B 500 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,240 2,370 2,250 2,370 130 34,467,800 80,676,125,000 11,916 60,675.883 2,370 T/J 79,500 2,360 B 228,000 Total 5,838,075,600 5,943,935,830,700 491,720 116,960,700 72,329,900 Jakarta, 23 February 2026 Trading Division