List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 25 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------------ 8,950 9,300 8,950 9,225 275 16,337,500 149,723,282,500 10,476 166.216 9,225 T/J 109,300 9,200 B 25,600 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63000A121------------ 2,290 2,380 2,300 2,370 80 106,763,600 251,239,656,000 21,158 215.455 2,370 T/J 1,063,900 2,360 B 272,100 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,380 4,500 4,340 4,460 80 103,583,700 460,123,758,000 30,532 2,940.595 4,460 T/J 330,700 4,450 B 250,300 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,550 6,675 6,575 6,650 100 45,214,100 300,381,495,000 9,692 4,755.537 6,650 T/J 418,400 6,625 B 230,500 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,360 2,390 2,360 2,390 30 16,638,200 39,550,463,000 4,196 479.741 2,390 T/J 1,453,800 2,380 B 47,300 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,010 1,025 970 980 -30 315,099,000 312,631,087,000 33,805 177.999 985 J 581,800 980 T/B 8,868,200 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,030 2,070 1,965 2,020 -10 68,254,100 137,390,416,500 17,154 789.896 2,030 J 11,200 2,020 T/B 27,300 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 274 282 262 270 -4 6,672,829,400 1,809,043,957,600 129,431 15.670 272 J 98,306,300 270 T/B 39,748,600 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,360 4,410 4,340 4,340 -20 3,724,000 16,247,223,000 3,047 19,765.906 4,370 J 100 4,340 T/B 220,800 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 84,425 86,150 83,000 83,700 -725 1,308,900 110,777,690,000 2,391 55,800.000 84,025 J 300 83,700 T/B 10,400 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44200J321------------ 3,170 3,360 3,210 3,360 190 50,473,100 166,115,135,000 13,420 170.523 3,370 J 326,400 3,350 B 286,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,950 8,075 7,975 8,025 75 4,880,000 39,119,507,500 2,898 297.498 8,025 T/J 25,600 8,000 B 485,000 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 7,000 7,500 7,150 7,350 350 35,312,300 259,847,815,000 15,291 3,045.117 7,350 T/J 110,300 7,325 B 42,900 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,600 6,675 6,550 6,575 -25 25,622,600 169,055,277,500 7,746 1,125.490 6,600 J 700 6,575 T/B 860,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 10,300 12,000 10,200 12,000 1,700 87,924,500 981,661,100,000 18,693 618.343 12,000 T/J 4,349,200 11,975 B 38,800 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,330 2,420 2,340 2,380 50 40,564,400 96,502,350,000 6,914 680.000 2,380 T/J 2,100 2,370 B 19,200 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,420 2,470 2,380 2,410 -10 33,385,300 80,374,896,000 10,015 658.830 2,420 J 444,900 2,410 T/B 58,000 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,060 1,115 1,070 1,115 55 78,710,500 86,923,919,500 12,673 10,874.866 1,115 T/J 1,600,200 1,110 B 21,500 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 880 920 830 845 -35 597,235,900 521,191,094,000 50,017 106.289 850 J 3,574,300 845 T/B 3,803,000 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,790 3,960 3,780 3,820 30 90,104,000 347,390,573,000 20,481 1,019.167 3,820 T/J 74,700 3,810 B 599,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,685 1,745 1,645 1,730 45 100,759,500 172,395,544,000 13,513 3,592.566 1,730 T/J 770,000 1,725 B 63,800 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 10,100 10,200 9,825 9,900 -200 4,699,000 46,790,352,500 5,232 129,564.193 9,925 J 32,200 9,900 T/B 89,200 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,250 2,340 2,250 2,290 40 62,482,800 143,722,510,000 11,238 763.333 2,290 T/J 155,000 2,280 B 1,339,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,110 1,120 1,105 1,115 5 13,091,700 14,591,976,500 2,728 127.429 1,115 T/J 19,500 1,110 B 2,337,900 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,590 2,630 2,600 2,630 40 11,896,300 31,166,804,000 4,446 2,286.957 2,630 T/J 1,570,600 2,620 B 104,300 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 7,375 7,725 7,025 7,475 100 21,554,100 158,662,835,000 12,019 650.000 7,475 T/J 303,400 7,450 B 46,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,580 3,660 3,580 3,600 20 66,237,300 238,975,965,000 15,030 1,891.899 3,600 T/J 1,325,800 3,590 B 142,400 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 7,200 7,200 6,925 6,925 -275 5,659,000 39,694,827,500 3,596 7,046.983 7,000 J 49,300 6,925 T/B 93,600 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,800 31,500 30,725 31,500 700 3,953,100 123,407,020,000 6,821 37,500.000 31,500 T/J 57,800 31,350 B 1,000 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,350 2,370 2,320 2,330 -20 15,559,900 36,375,578,000 5,779 59,651.818 2,340 J 37,400 2,330 T/B 96,800 Total 8,699,857,800 7,341,074,108,600 500,432 117,105,200 60,230,200 Jakarta, 25 February 2026 Trading Division