List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 24 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------------ 9,300 9,250 8,900 8,950 -350 15,632,000 141,144,112,500 12,338 161.261 8,975 J 49,600 8,950 T/B 23,900 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63000A121------------ 2,320 2,330 2,280 2,290 -30 78,680,000 181,130,519,000 20,839 208.182 2,300 J 1,087,600 2,290 T/B 27,200 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,390 4,550 4,370 4,380 -10 166,385,100 740,434,551,000 57,632 2,887.849 4,390 J 53,300 4,380 T/B 42,000 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,625 6,725 6,550 6,550 -75 51,297,100 340,120,465,000 15,353 4,684.025 6,600 J 100 6,550 T/B 1,472,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,400 2,400 2,350 2,360 -40 13,740,700 32,546,082,000 5,397 473.720 2,370 J 277,900 2,360 T/B 2,400 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,060 1,085 1,000 1,010 -50 371,636,600 385,360,441,000 34,799 183.448 1,010 T/J 957,100 1,005 B 424,500 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,140 2,170 2,020 2,030 -110 74,603,100 154,735,048,000 17,745 793.806 2,040 J 165,700 2,030 T/B 102,500 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 296 298 270 274 -22 8,768,902,000 2,471,337,220,200 179,444 15.902 274 T/J 434,652,300 272 B 456,737,000 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,430 4,440 4,360 4,360 -70 4,222,100 18,492,843,000 4,079 19,856.993 4,370 J 3,000 4,360 T/B 61,300 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 87,000 87,200 84,425 84,425 -2,575 1,370,400 117,959,175,000 2,893 56,283.333 84,725 J 100 84,425 T/B 4,200 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44200J321------------ 3,280 3,290 3,150 3,170 -110 38,168,400 122,478,077,000 14,477 160.880 3,180 J 290,300 3,170 T/B 29,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,150 8,175 7,950 7,950 -200 13,392,800 107,440,995,000 9,131 294.717 7,975 J 4,700 7,950 T/B 65,300 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 7,100 7,175 6,950 7,000 -100 14,668,700 103,756,922,500 10,269 2,900.112 7,025 J 50,000 7,000 T/B 45,600 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,650 6,700 6,600 6,600 -50 26,059,800 172,929,787,500 9,764 1,129.769 6,625 J 111,600 6,600 T/B 739,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 10,250 10,450 10,175 10,300 50 13,056,300 134,440,832,500 13,377 530.745 10,300 T/J 3,258,400 10,275 B 3,600 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,330 2,390 2,300 2,330 0 50,499,500 118,348,261,000 12,029 665.714 2,330 T/J 143,600 2,320 B 7,200 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,420 2,520 2,390 2,420 0 34,121,600 83,729,068,000 10,550 661.564 2,420 T/J 620,100 2,410 B 64,800 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,080 1,090 1,055 1,060 -20 64,915,700 69,407,695,500 17,824 10,338.438 1,065 J 340,200 1,060 T/B 1,222,600 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 875 910 865 880 5 307,250,400 271,932,876,500 24,121 110.692 880 T/J 2,183,100 875 B 116,300 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,740 3,900 3,750 3,790 50 92,209,500 352,229,118,000 26,160 1,011.163 3,790 T/J 92,200 3,780 B 14,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,730 1,775 1,675 1,685 -45 140,191,200 241,205,352,500 21,342 3,499.117 1,690 J 369,300 1,685 T/B 523,500 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 10,500 10,550 9,950 10,100 -400 10,174,700 103,240,747,500 8,510 132,181.652 10,100 T/J 48,900 10,025 B 3,600 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,270 2,280 2,220 2,250 -20 38,507,100 86,392,102,000 13,682 750.000 2,250 T/J 418,900 2,240 B 75,100 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,145 1,145 1,110 1,110 -35 29,122,400 32,663,819,500 6,419 126.857 1,115 J 7,700 1,110 T/B 1,060,400 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,630 2,630 2,590 2,590 -40 15,217,600 39,712,316,000 6,616 2,252.174 2,590 T/J 399,800 2,580 B 630,200 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 7,850 8,100 7,250 7,375 -475 23,767,800 182,031,017,500 12,328 641.304 7,400 J 4,400 7,375 T/B 136,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,550 3,600 3,510 3,580 30 119,024,300 423,689,660,000 19,136 1,881.388 3,580 T/J 315,000 3,570 B 5,500 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,150 7,275 7,000 7,200 50 9,446,100 67,514,720,000 5,892 7,326.827 7,200 T/J 787,800 7,075 B 11,500 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,725 30,925 30,300 30,800 75 5,270,600 161,991,235,000 9,304 36,666.667 30,825 J 23,000 30,800 T/B 1,500 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,370 2,380 2,320 2,350 -20 24,678,900 57,896,716,000 8,554 60,163.850 2,350 T/J 228,500 2,340 B 22,300 Total 10,616,212,500 7,516,291,776,200 610,004 446,944,200 463,674,700 Jakarta, 24 February 2026 Trading Division