List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 27 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------------ 9,250 9,350 8,975 9,250 0 10,170,300 93,530,622,500 7,485 166.667 9,275 J 78,300 9,250 T/B 24,000 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63000A121------------ 2,320 2,380 2,270 2,340 20 121,910,200 284,574,259,000 17,487 212.727 2,350 J 3,845,200 2,340 T/B 218,400 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,330 4,370 4,230 4,350 20 80,407,900 348,279,712,000 20,361 2,868.069 4,360 J 1,555,200 4,350 T/B 1,242,700 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,725 6,750 6,575 6,675 -50 68,396,400 455,368,422,500 12,085 4,773.415 6,675 T/J 568,900 6,650 B 152,400 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,350 2,380 2,330 2,360 10 9,325,800 21,961,379,000 3,383 473.720 2,360 T/J 382,100 2,350 B 201,200 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 960 980 940 970 10 266,081,000 257,236,462,500 16,378 176.182 975 J 1,807,600 970 T/B 2,544,100 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,950 1,995 1,875 1,990 40 83,933,000 164,614,371,000 13,195 778.164 1,990 T/J 1,162,900 1,985 B 53,600 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 258 260 244 258 0 4,853,064,000 1,235,604,530,800 96,724 14.974 260 J 39,745,800 258 T/B 5,263,200 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,410 4,390 4,250 4,250 -160 11,742,400 50,142,976,000 3,666 19,356.014 4,270 J 68,900 4,250 T/B 4,354,500 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 83,000 83,000 78,925 78,925 -4,075 2,189,400 175,099,612,500 3,180 52,616.667 79,000 J 5,000 78,925 T/B 16,900 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44200J321------------ 3,180 3,210 3,100 3,170 -10 25,405,000 80,560,280,000 7,517 160.880 3,180 J 6,200 3,170 T/B 1,578,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,900 8,025 7,850 7,850 -50 7,916,500 62,730,455,000 4,576 291.010 7,875 J 1,000 7,850 T/B 144,900 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 7,100 7,900 7,025 7,900 800 47,589,200 363,029,480,000 13,143 3,272.983 7,900 T/J 612,900 7,875 B 300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S200D222------------ 6,725 6,700 6,450 6,450 -275 290,204,300 1,876,872,577,500 15,424 1,104.093 6,500 J 6,600 6,450 T/B 14,663,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 11,825 11,825 11,325 11,600 -225 16,411,300 190,339,010,000 9,280 597.732 11,600 T/J 4,280,100 11,575 B 24,900 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,320 2,350 2,280 2,310 -10 26,543,100 61,574,941,000 3,127 660.000 2,320 J 34,000 2,310 T/B 58,300 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,350 2,420 2,330 2,380 30 24,504,400 58,371,555,000 5,869 650.629 2,390 J 100,300 2,380 T/B 170,900 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,075 1,105 1,075 1,100 25 36,614,300 40,161,849,000 7,626 10,728.567 1,100 T/J 108,100 1,095 B 424,800 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 820 855 775 855 35 308,062,600 256,114,323,500 25,576 107.547 860 J 3,262,900 855 T/B 4,056,900 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,640 3,790 3,570 3,750 110 83,375,700 309,796,882,000 14,242 1,000.491 3,750 T/J 1,857,600 3,740 B 17,100 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,680 1,740 1,615 1,725 45 141,623,700 240,014,407,000 12,515 3,582.183 1,725 T/J 501,300 1,720 B 363,200 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 9,500 9,725 9,150 9,525 25 4,565,100 43,483,872,500 4,121 124,656.459 9,550 J 36,200 9,525 T/B 4,000 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,300 2,390 2,290 2,390 90 71,287,900 169,079,790,000 9,961 796.667 2,390 T/J 4,114,600 2,380 B 11,000 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,100 1,105 1,080 1,085 -15 15,976,800 17,425,691,000 3,690 124.000 1,090 J 34,200 1,085 T/B 1,904,400 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,610 2,620 2,570 2,600 -10 9,458,900 24,572,240,000 4,345 2,260.870 2,610 J 168,200 2,600 T/B 231,600 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,850 7,200 6,225 7,200 350 18,018,900 122,772,780,000 9,762 626.087 7,200 T/J 168,400 7,175 B 20,100 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4000J312------------ 3,650 3,630 3,530 3,540 -110 140,862,100 501,092,553,000 14,248 1,860.367 3,550 J 300 3,540 T/B 1,612,300 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,950 6,950 6,700 6,700 -250 19,104,200 128,793,467,500 4,688 6,818.020 6,750 J 80,800 6,700 T/B 708,600 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 30,400 29,975 28,475 28,600 -1,800 10,181,300 293,675,742,500 14,151 34,047.619 28,675 J 100 28,600 T/B 24,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,310 2,410 2,310 2,380 70 68,472,600 162,068,075,000 8,650 60,931.900 2,380 T/J 539,200 2,370 B 5,100 Total 6,873,398,300 8,088,942,319,300 386,455 65,132,900 40,095,000 Jakarta, 27 February 2026 Trading Division