List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 02 March 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 10,200 9,500 9,900 650 58,382,900 580,156,167,500 22,577 178.378 9,925 J 5,200 9,900 T/B 1,133,200 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,340 2,430 2,320 2,410 70 179,344,900 428,660,742,000 35,515 219.091 2,420 J 1,784,500 2,410 T/B 78,300 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,350 4,650 4,480 4,610 260 212,481,100 970,699,212,000 75,573 3,039.494 4,610 T/J 123,700 4,600 B 3,577,700 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,675 6,625 6,275 6,300 -375 60,477,400 387,024,430,000 28,325 4,505.245 6,325 J 25,300 6,300 T/B 201,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,360 2,300 2,240 2,300 -60 21,664,200 49,258,818,000 8,912 461.676 2,300 T/J 455,800 2,290 B 39,700 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 970 1,045 985 1,010 40 445,861,300 453,099,964,500 47,000 183.448 1,015 J 1,337,700 1,010 T/B 1,031,800 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,990 1,920 1,810 1,810 -180 92,728,400 172,512,462,500 22,796 707.778 1,810 T/J 632,400 1,805 B 1,176,300 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 258 266 246 248 -10 5,332,814,900 1,352,753,071,000 117,792 14.393 250 J 163,105,800 248 T/B 2,515,245,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,250 4,200 3,940 3,940 -310 19,822,200 80,269,053,000 11,668 17,944.164 3,970 J 13,600 3,940 T/B 232,500 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 78,925 81,225 75,950 79,000 75 2,487,900 196,444,407,500 2,758 52,666.667 79,250 J 300 79,000 T/B 102,300 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 3,170 3,100 2,950 2,960 -210 52,989,100 159,896,007,000 13,231 150.222 2,960 T/J 481,800 2,950 B 1,115,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,850 7,825 7,550 7,600 -250 13,451,700 103,115,190,000 13,698 281.742 7,625 J 4,000 7,600 T/B 65,300 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 7,900 7,775 7,325 7,325 -575 29,078,800 215,995,965,000 18,196 3,034.760 7,350 J 7,500 7,325 T/B 96,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,450 6,525 6,350 6,400 -50 44,951,600 289,790,517,500 11,131 1,095.534 6,425 J 1,600 6,400 T/B 741,100 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 11,600 11,525 10,750 11,075 -525 21,254,300 237,368,475,000 8,870 570.679 11,100 J 3,500 11,075 T/B 8,000 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,310 2,280 2,190 2,210 -100 16,276,600 36,462,456,000 5,964 631.429 2,240 J 49,400 2,210 T/B 246,200 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,380 2,500 2,360 2,370 -10 66,905,000 162,379,533,000 13,085 647.895 2,370 T/J 1,648,200 2,360 B 359,600 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,100 1,075 1,050 1,050 -50 52,038,500 55,179,600,000 12,097 10,240.905 1,055 J 11,700 1,050 T/B 3,859,700 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 855 855 805 815 -40 206,065,900 170,411,487,000 19,799 102.516 820 J 885,300 815 T/B 1,819,900 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,750 3,950 3,760 3,940 190 90,636,200 349,833,963,000 25,724 1,051.182 3,940 T/J 376,200 3,930 B 416,000 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,725 1,995 1,765 1,995 270 963,259,200 1,805,332,904,500 137,509 4,142.872 2,000 J 13,045,000 1,995 T/B 3,945,800 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 9,525 9,400 9,000 9,025 -500 6,436,500 58,934,470,000 5,797 118,112.812 9,025 T/J 37,600 9,000 B 1,018,000 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,390 2,500 2,390 2,450 60 82,931,500 202,678,097,000 16,450 816.667 2,450 T/J 246,400 2,440 B 61,100 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,085 1,110 1,050 1,090 5 31,257,100 33,727,284,000 5,756 124.571 1,090 T/J 191,500 1,085 B 66,300 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,600 2,750 2,610 2,750 150 73,917,100 198,677,089,000 18,455 2,391.304 2,750 T/J 1,130,000 2,740 B 10,100 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 7,200 7,650 6,975 7,150 -50 29,000,600 212,692,547,500 17,633 621.739 7,175 J 3,300 7,150 T/B 52,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,540 3,490 3,410 3,450 -90 80,022,100 276,451,223,000 20,252 1,813.070 3,460 J 192,600 3,450 T/B 1,075,700 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 6,700 6,525 5,975 5,975 -725 13,373,700 83,641,880,000 8,250 6,080.249 5,975 T/J 307,800 5,950 B 90,700 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 28,600 29,450 28,625 28,700 100 3,834,500 111,017,962,500 7,975 34,166.667 28,900 J 1,500 28,700 T/B 24,600 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,380 2,320 2,240 2,250 -130 23,912,200 54,457,070,000 7,773 57,603.687 2,260 J 95,300 2,250 T/B 201,400 Total 8,327,657,400 9,488,922,049,000 760,561 186,204,500 2,538,093,300 Jakarta, 02 March 2026 Trading Division