List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 26 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------------ 9,225 9,275 9,025 9,250 25 10,690,400 97,857,455,000 6,534 166.667 9,250 T/J 157,300 9,225 B 65,800 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63000A121------------ 2,370 2,400 2,280 2,320 -50 96,580,200 223,559,832,000 24,767 210.909 2,330 J 918,900 2,320 T/B 41,800 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,460 4,480 4,270 4,330 -130 99,948,100 433,442,239,000 41,097 2,854.882 4,330 T/J 85,700 4,320 B 25,500 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,650 6,725 6,575 6,725 75 30,901,600 206,752,887,500 10,780 4,809.171 6,725 T/J 345,100 6,700 B 1,000 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,390 2,400 2,340 2,350 -40 11,540,900 27,257,546,000 3,790 471.712 2,350 T/J 20,000 2,340 B 599,100 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 980 1,000 940 960 -20 231,097,200 224,359,349,500 21,321 174.366 965 J 1,472,600 960 T/B 6,570,400 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 2,020 2,050 1,930 1,950 -70 59,955,200 118,464,282,000 16,264 762.523 1,955 J 36,400 1,950 T/B 496,500 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 270 278 252 258 -12 6,083,786,000 1,602,656,183,800 115,320 14.974 258 T/J 252,094,100 256 B 436,010,900 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,340 4,410 4,300 4,410 70 7,749,400 33,791,098,000 7,019 20,084.711 4,410 T/J 387,400 4,360 B 100 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 83,700 84,875 82,000 83,000 -700 1,531,600 127,515,972,500 2,104 55,333.333 83,000 T/J 22,000 82,050 B 100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44200J321------------ 3,360 3,400 3,120 3,180 -180 59,793,000 192,320,077,000 20,273 161.387 3,190 J 76,400 3,180 T/B 30,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 8,025 8,100 7,875 7,900 -125 11,033,700 87,904,440,000 6,070 292.864 7,900 T/J 28,200 7,875 B 309,600 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 7,350 7,375 7,000 7,100 -250 23,279,500 165,824,672,500 18,008 2,941.542 7,150 J 700 7,100 T/B 2,400 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,575 6,725 6,575 6,725 150 24,736,800 164,567,507,500 7,317 1,151.167 6,725 T/J 452,200 6,700 B 8,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 12,000 12,750 11,625 11,825 -175 52,911,000 640,076,377,500 25,030 609.326 11,850 J 65,000 11,825 T/B 357,200 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,380 2,430 2,270 2,320 -60 35,291,800 81,652,578,000 7,488 662.857 2,330 J 13,300 2,320 T/B 97,000 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,410 2,440 2,310 2,350 -60 25,997,700 60,839,047,000 11,245 642.428 2,360 J 107,800 2,350 T/B 5,300 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,115 1,115 1,075 1,075 -40 62,743,300 68,043,730,000 15,225 10,484.736 1,080 J 83,900 1,075 T/B 4,475,900 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 845 855 790 820 -25 396,969,800 322,570,070,500 43,445 103.145 820 T/J 1,620,700 815 B 889,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,820 3,850 3,520 3,640 -180 136,401,700 494,299,329,000 27,981 971.143 3,640 T/J 1,726,600 3,630 B 2,948,500 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,730 1,730 1,630 1,680 -50 95,037,500 159,303,653,500 12,964 3,488.734 1,680 T/J 336,100 1,675 B 284,000 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 9,900 10,050 9,500 9,500 -400 7,663,800 73,957,405,000 7,376 124,329.276 9,525 J 17,800 9,500 T/B 25,100 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,290 2,340 2,270 2,300 10 28,090,200 64,836,374,000 6,564 766.667 2,300 T/J 347,600 2,290 B 127,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,115 1,130 1,100 1,100 -15 13,021,400 14,429,801,500 3,599 125.714 1,105 J 207,900 1,100 T/B 1,990,100 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,630 2,640 2,580 2,610 -20 12,915,200 33,622,292,000 6,010 2,269.565 2,620 J 664,000 2,610 T/B 44,800 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 7,475 7,600 6,750 6,850 -625 19,783,400 140,316,215,000 12,883 595.652 6,850 T/J 2,500 6,825 B 21,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,600 3,650 3,510 3,650 50 111,136,200 397,445,124,000 18,123 1,918.175 3,650 T/J 2,965,900 3,620 B 800 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,925 7,100 6,875 6,950 25 7,646,400 53,314,765,000 5,941 7,072.424 6,950 T/J 31,900 6,925 B 198,800 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 31,500 31,500 30,050 30,400 -1,100 4,379,000 134,110,975,000 9,383 36,190.476 30,400 T/J 25,400 30,300 B 100 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,330 2,360 2,300 2,310 -20 15,417,900 35,754,816,000 8,045 59,139.785 2,320 J 426,900 2,310 T/B 69,200 Total 7,778,029,900 6,480,846,095,300 521,966 264,740,300 455,697,100 Jakarta, 26 February 2026 Trading Division