List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 03 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------------ 9,900 10,725 10,100 10,575 675 44,808,000 465,852,600,000 18,519 190.541 10,575 T/J 69,900 10,550 B 38,500 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,410 2,530 2,420 2,470 60 195,392,400 485,163,786,000 47,669 224.545 2,480 J 411,400 2,470 T/B 129,500 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,610 4,630 4,400 4,410 -200 149,780,600 668,930,898,000 64,807 2,907.628 4,420 J 120,600 4,410 T/B 271,100 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,300 6,425 6,250 6,275 -25 31,573,300 199,516,092,500 13,087 4,487.367 6,300 J 164,700 6,275 T/B 154,600 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,300 2,290 2,140 2,160 -140 41,658,900 91,066,863,000 14,262 433.574 2,170 J 226,000 2,160 T/B 274,500 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 1,010 1,025 955 980 -30 195,925,000 192,299,302,500 28,794 177.999 980 T/J 5,661,600 975 B 481,500 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,810 1,910 1,760 1,780 -30 73,495,000 134,092,141,500 16,972 696.047 1,795 J 13,500 1,780 T/B 268,600 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 248 262 248 252 4 4,765,414,000 1,216,164,969,200 78,594 14.626 254 J 33,185,800 252 T/B 64,724,300 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 3,940 4,090 3,950 4,000 60 10,229,300 41,186,813,000 6,249 18,217.425 4,030 J 59,800 4,000 T/B 274,000 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 79,000 80,500 78,500 78,500 -500 1,998,600 159,365,407,500 1,438 52,333.333 79,000 J 100 78,500 T/B 49,700 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,960 3,060 2,920 2,930 -30 25,175,600 74,867,542,000 7,145 148.700 2,950 J 23,000 2,930 T/B 121,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,600 7,800 7,600 7,700 100 5,983,700 46,103,500,000 5,375 285.449 7,725 J 47,400 7,700 T/B 212,300 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 7,325 7,550 6,475 7,200 -125 77,438,800 542,778,775,000 37,415 2,982.972 7,200 T/J 398,000 7,175 B 44,200 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,400 6,500 6,375 6,400 0 18,791,500 120,875,560,000 12,261 1,095.534 6,425 J 228,700 6,400 T/B 891,300 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 11,075 11,350 10,750 10,825 -250 13,237,700 146,335,517,500 7,254 557.797 10,825 T/J 600 10,800 B 104,200 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,210 2,290 2,190 2,290 80 25,130,300 56,488,347,000 6,268 654.286 2,290 T/J 353,600 2,280 B 10,100 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,370 2,480 2,380 2,430 60 37,359,500 90,958,044,000 6,933 664.297 2,430 T/J 637,900 2,420 B 144,400 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,050 1,070 1,035 1,035 -15 66,036,500 69,001,132,000 7,333 10,094.606 1,035 T/J 200 1,030 B 2,068,500 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 815 840 750 770 -45 465,728,400 365,839,110,000 44,932 96.855 770 T/J 1,692,400 765 B 521,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,940 3,940 3,590 3,660 -280 87,425,600 325,578,508,000 25,249 976.479 3,670 J 71,600 3,660 T/B 613,400 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,995 2,000 1,870 1,900 -95 532,197,800 1,028,620,738,000 90,006 3,945.592 1,905 J 754,600 1,900 T/B 12,155,300 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 9,025 9,200 8,700 8,825 -200 7,058,200 62,804,582,500 6,127 115,495.354 8,850 J 42,500 8,825 T/B 36,200 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,450 2,520 2,360 2,400 -50 69,119,700 168,220,915,000 18,727 800.000 2,400 T/J 16,000 2,390 B 292,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,090 1,125 1,085 1,090 0 22,036,400 24,349,373,500 4,951 124.571 1,095 J 312,600 1,090 T/B 35,700 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,750 2,940 2,810 2,920 170 148,905,100 429,885,241,000 34,160 2,539.130 2,930 J 1,652,300 2,920 T/B 315,400 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 7,150 7,375 6,700 6,800 -350 14,285,000 99,488,695,000 11,558 591.304 6,800 T/J 40,200 6,775 B 23,000 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,450 3,530 3,440 3,450 0 125,403,800 435,805,840,000 16,301 1,813.070 3,460 J 7,300 3,450 T/B 64,000 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 5,975 6,125 5,825 5,825 -150 10,687,500 63,650,185,000 5,729 5,927.607 5,850 J 6,300 5,825 T/B 249,300 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 28,700 29,975 28,700 29,450 750 4,095,100 121,110,180,000 7,034 35,059.524 29,450 T/J 12,900 29,425 B 600 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,250 2,280 2,080 2,080 -170 29,682,000 63,567,130,000 11,311 53,251.408 2,090 J 28,600 2,080 T/B 562,800 Total 7,296,053,300 7,989,967,788,700 656,460 46,240,100 85,132,500 Jakarta, 03 March 2026 Trading Division