List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 05 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------------ 10,300 10,500 10,025 10,325 25 19,032,900 195,248,667,500 10,287 186.036 10,325 T/J 103,600 10,300 B 16,500 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,400 2,450 2,370 2,430 30 96,637,700 232,481,162,000 18,930 220.909 2,430 T/J 79,600 2,420 B 224,500 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,050 4,230 4,110 4,130 80 71,423,400 297,684,925,000 30,325 2,723.017 4,140 J 116,100 4,130 T/B 730,800 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,150 6,350 6,200 6,325 175 38,473,500 241,486,077,500 9,423 4,523.123 6,325 T/J 201,500 6,300 B 22,500 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,130 2,250 2,150 2,240 110 16,370,000 36,349,604,000 5,387 449.632 2,240 T/J 132,800 2,230 B 42,800 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 850 905 850 855 5 193,733,400 167,892,386,500 20,491 155.295 860 J 758,000 855 T/B 2,145,300 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,640 1,695 1,610 1,635 -5 69,623,500 115,016,217,000 16,662 639.346 1,635 T/J 85,800 1,630 B 130,700 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 234 248 238 240 6 3,414,045,100 825,149,302,200 57,759 13.929 242 J 40,058,400 240 T/B 8,499,400 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 3,670 3,770 3,610 3,680 10 19,817,400 72,623,607,000 14,575 16,760.031 3,680 T/J 370,500 3,670 B 600 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 74,850 76,500 74,450 75,800 950 2,102,900 158,911,372,500 1,474 50,533.333 75,800 T/J 19,900 75,100 B 100 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,820 2,940 2,850 2,870 50 22,081,100 63,762,554,000 6,290 145.655 2,880 J 2,700 2,870 T/B 216,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,475 7,650 7,400 7,475 0 6,618,400 49,514,145,000 4,704 277.108 7,475 T/J 36,100 7,450 B 332,000 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,475 6,850 6,275 6,325 -150 30,118,600 195,019,095,000 14,950 2,620.458 6,350 J 22,400 6,325 T/B 442,300 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,125 6,300 6,125 6,225 100 17,643,600 109,720,240,000 7,832 1,065.578 6,250 J 105,400 6,225 T/B 180,400 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 9,725 10,250 9,825 10,050 325 10,475,300 105,075,055,000 6,874 517.862 10,075 J 10,800 10,050 T/B 14,200 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,180 2,260 2,210 2,240 60 12,667,200 28,283,877,000 3,954 640.000 2,240 T/J 400 2,220 B 6,200 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,280 2,370 2,310 2,330 50 19,822,500 46,282,882,000 4,354 636.960 2,330 T/J 190,400 2,320 B 13,500 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,015 1,050 1,025 1,040 25 52,400,200 54,262,125,000 6,066 10,143.373 1,040 T/J 583,200 1,035 B 4,000 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 710 780 725 725 15 308,519,500 231,344,553,000 25,121 91.195 730 J 103,300 725 T/B 17,273,600 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,430 3,650 3,510 3,620 190 39,733,000 142,967,291,000 11,887 965.807 3,620 T/J 22,200 3,610 B 80,600 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,820 1,885 1,805 1,820 0 231,303,600 424,739,067,500 32,416 3,779.462 1,820 T/J 151,900 1,815 B 889,900 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,450 8,850 8,475 8,600 150 4,801,800 41,492,142,500 4,814 112,550.713 8,625 J 1,900 8,600 T/B 800 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,340 2,430 2,350 2,400 60 53,835,300 128,795,752,000 9,128 800.000 2,400 T/J 1,085,500 2,390 B 118,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,040 1,060 1,030 1,040 0 9,509,900 9,913,498,500 2,953 118.857 1,045 J 444,000 1,040 T/B 48,600 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,860 2,970 2,860 2,970 110 88,323,200 258,480,116,000 19,330 2,582.609 2,970 T/J 2,414,400 2,960 B 13,000 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,925 6,500 5,775 5,800 -125 16,486,000 99,944,890,000 9,792 504.348 5,850 J 14,300 5,800 T/B 174,700 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,200 3,350 3,210 3,260 60 137,853,600 449,119,245,000 17,805 1,713.220 3,260 T/J 68,200 3,250 B 84,700 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 5,350 5,525 5,300 5,375 25 15,335,400 82,643,222,500 5,905 5,469.680 5,375 T/J 222,200 5,350 B 4,300 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 28,900 29,750 28,900 29,625 725 3,966,200 116,490,797,500 7,525 35,267.857 29,650 J 4,900 29,600 B 1,200 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,935 2,040 1,975 1,990 55 14,954,200 30,008,231,000 5,732 50,947.261 2,000 J 2,800 1,990 T/B 94,300 Total 5,037,708,400 5,010,702,100,700 392,745 47,413,200 31,806,300 Jakarta, 05 March 2026 Trading Division