List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 04 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------------ 10,575 10,900 9,975 10,300 -275 45,835,200 475,119,080,000 21,748 185.586 10,300 T/J 232,400 10,275 B 1,100 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,470 2,490 2,320 2,400 -70 180,613,400 430,289,776,000 39,806 218.182 2,400 T/J 4,265,000 2,390 B 5,000 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,410 4,340 3,970 4,050 -360 227,575,600 933,617,443,000 84,658 2,670.271 4,060 J 300 4,050 T/B 581,000 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,275 6,325 6,000 6,150 -125 49,747,800 304,325,455,000 22,023 4,397.978 6,150 T/J 2,265,800 6,125 B 100 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,160 2,190 2,080 2,130 -30 18,048,900 38,533,111,000 7,387 427.552 2,130 T/J 240,500 2,120 B 88,200 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 980 965 840 850 -130 528,518,500 463,678,554,000 49,288 154.387 855 J 203,000 850 T/B 5,308,500 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,780 1,785 1,540 1,640 -140 140,229,200 230,625,174,000 30,150 641.301 1,640 T/J 416,500 1,630 B 3,100 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 252 256 226 234 -18 7,871,080,200 1,862,963,352,400 126,444 13.581 236 J 38,769,700 234 T/B 500,790,700 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 4,000 4,000 3,610 3,670 -330 25,048,900 94,413,103,000 15,898 16,714.487 3,680 J 5,000 3,670 T/B 6,500 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 78,500 78,500 73,250 74,850 -3,650 2,259,700 171,461,705,000 4,329 49,900.000 74,800 J 23,600 73,425 B 200 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,930 2,930 2,710 2,820 -110 37,465,900 106,196,307,000 10,241 143.117 2,820 T/J 3,900 2,800 B 900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,700 7,800 7,200 7,475 -225 14,354,800 107,367,037,500 8,231 277.108 7,475 T/J 345,800 7,450 B 17,700 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 7,200 7,000 6,475 6,475 -725 39,300,600 261,371,530,000 23,329 2,682.603 6,500 J 48,700 6,475 T/B 53,500 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,400 6,425 6,125 6,125 -275 43,488,500 270,250,435,000 15,116 1,048.460 6,200 J 7,200 6,125 T/B 613,000 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 10,825 10,525 9,500 9,725 -1,100 21,836,800 216,092,790,000 16,979 501.116 9,750 J 9,500 9,725 T/B 8,400 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,290 2,300 2,110 2,180 -110 23,421,200 51,431,429,000 8,088 622.857 2,190 J 36,500 2,180 T/B 4,600 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,430 2,450 2,240 2,280 -150 25,085,300 58,177,673,000 8,879 623.291 2,280 T/J 72,900 2,270 B 41,000 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,035 1,040 1,005 1,015 -20 71,679,900 72,839,252,000 10,003 9,899.542 1,015 T/J 76,000 1,010 B 886,500 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 770 760 690 710 -60 359,323,400 258,062,009,000 28,027 89.308 715 J 399,600 710 T/B 513,500 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,660 3,590 3,400 3,430 -230 114,676,300 397,403,156,000 25,515 915.116 3,440 J 304,600 3,430 T/B 371,600 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,900 1,985 1,770 1,820 -80 723,313,800 1,359,714,062,000 88,574 3,779.462 1,825 J 113,100 1,820 T/B 441,800 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,825 8,650 8,175 8,450 -375 8,682,100 72,633,440,000 7,424 110,587.619 8,450 T/J 7,000 8,425 B 100 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,400 2,420 2,280 2,340 -60 70,505,900 164,663,910,000 14,912 780.000 2,340 T/J 38,800 2,330 B 18,200 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,090 1,080 1,025 1,040 -50 32,274,900 33,766,105,000 6,620 118.857 1,045 J 135,400 1,040 T/B 186,200 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,920 2,970 2,790 2,860 -60 121,906,900 351,329,357,000 30,636 2,486.957 2,860 T/J 43,400 2,850 B 39,900 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 6,800 6,800 5,800 5,925 -875 29,884,100 182,904,282,500 15,723 515.217 5,950 J 4,700 5,925 T/B 12,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,450 3,450 3,110 3,200 -250 206,480,000 664,320,095,000 34,906 1,681.688 3,200 T/J 41,300 3,190 B 291,400 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 5,825 5,725 5,175 5,350 -475 21,333,300 115,070,042,500 11,371 5,444.240 5,375 J 5,800 5,300 B 1,100 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,450 30,000 28,625 28,900 -550 6,998,000 202,937,320,000 12,150 34,404.762 28,950 J 20,100 28,900 T/B 4,300 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 2,080 2,090 1,920 1,935 -145 31,919,800 63,174,963,500 9,843 49,539.171 1,940 J 189,000 1,935 T/B 73,300 Total 11,092,888,900 10,014,731,949,400 788,298 48,325,100 510,363,900 Jakarta, 04 March 2026 Trading Division