List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 06 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------------ 10,325 10,575 10,050 10,300 -25 13,370,900 137,136,775,000 6,179 185.586 10,300 T/J 6,600 10,275 B 21,900 2 ADRO Alamtri Resources Indonesia Tbk. --MO1XD3Q63200A121------------ 2,430 2,420 2,360 2,400 -30 83,678,800 199,539,174,000 14,237 218.182 2,400 T/J 1,912,600 2,390 B 95,600 3 ANTM Aneka Tambang Tbk. --MO1XNAWEH600B146------------ 4,130 4,150 4,000 4,040 -90 59,681,800 242,145,571,000 21,090 2,663.678 4,040 T/J 170,800 4,030 B 215,900 4 ASII Astra International Tbk. --MO1XNAQ7S200C311------------ 6,325 6,300 6,050 6,125 -200 38,071,100 233,514,840,000 10,070 4,380.100 6,150 J 37,100 6,125 T/B 54,500 5 BRIS Bank Syariah Indonesia Tbk. --UO1KEND5E100G111------------ 2,240 2,250 2,200 2,230 -10 12,032,900 26,699,060,000 4,364 447.625 2,240 J 394,300 2,230 T/B 10,100 6 BRMS Bumi Resources Minerals Tbk. --MO1K32F00100B146------------ 855 850 780 800 -55 328,966,200 264,338,411,000 24,360 145.305 805 J 358,600 800 T/B 221,400 7 BRPT Barito Pacific Tbk. --MO1XDBF0D100B111------------ 1,635 1,620 1,505 1,555 -80 156,040,600 241,427,103,500 22,439 608.063 1,560 J 353,800 1,555 T/B 25,800 8 BUMI Bumi Resources Tbk. --MO1XD4F00000A121------------ 240 244 226 230 -10 3,885,133,200 901,661,545,400 60,344 13.349 232 J 50,156,900 230 T/B 40,312,800 9 CPIN Charoen Pokphand Indonesia Tbk --MO1SD3F34200D231------------ 3,680 3,680 3,600 3,620 -60 14,689,200 53,318,260,000 9,289 16,486.770 3,630 J 23,000 3,620 T/B 49,900 10 DSSA Dian Swastatika Sentosa Tbk --MO1S34F00000A121------------ 75,800 76,025 72,025 75,400 -400 2,268,800 169,282,775,000 2,259 50,266.667 75,900 J 100 75,400 T/B 8,200 11 EXCL XLSMART Telecom Sejahtera Tbk. --MO1S37F44000J321------------ 2,870 2,870 2,660 2,760 -110 70,218,200 194,402,020,000 8,992 140.072 2,770 J 7,900 2,760 T/B 900 12 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SNAF2S200D222------------ 7,475 7,525 7,400 7,450 -25 3,343,800 24,887,315,000 3,627 276.182 7,475 J 47,200 7,450 T/B 17,900 13 INCO Vale Indonesia Tbk. --MO1XDAF2S100B146------------ 6,325 6,575 6,125 6,200 -125 21,177,700 132,960,012,500 9,584 2,568.671 6,200 T/J 46,600 6,175 B 59,500 14 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ6S000D222------------ 6,225 6,350 6,200 6,275 50 25,222,700 157,986,825,000 5,468 1,074.137 6,275 T/J 150,100 6,250 B 33,800 15 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF6D600B152------------ 10,050 10,025 9,200 9,200 -850 13,793,400 130,277,240,000 7,230 474.063 9,225 J 19,200 9,200 T/B 506,400 16 ISAT Indosat Tbk. --MO1SD8F2D200J321------------ 2,240 2,240 2,120 2,160 -80 18,932,300 41,112,107,000 3,987 617.143 2,160 T/J 264,800 2,150 B 69,000 17 JPFA Japfa Comfeed Indonesia Tbk. --MO1XDCMAS200D231------------ 2,330 2,350 2,270 2,350 20 9,511,100 21,979,219,000 2,723 642.428 2,350 T/J 486,500 2,340 B 200 18 KLBF Kalbe Farma Tbk. --MO1XNAF3H200F211------------ 1,040 1,040 1,010 1,025 -15 30,081,300 30,748,532,500 4,627 9,997.074 1,025 T/J 204,900 1,020 B 257,600 19 MBMA Merdeka Battery Materials Tbk. --MO1SD4F04100B146------------ 725 730 695 715 -10 171,020,800 121,864,024,500 13,576 89.937 720 J 798,800 715 T/B 312,200 20 MDKA Merdeka Copper Gold Tbk. --MO1SDBF04100B146------------ 3,620 3,620 3,400 3,480 -140 51,959,700 180,520,307,000 11,903 928.456 3,480 T/J 466,200 3,470 B 143,600 21 MEDC Medco Energi Internasional Tbk. --MO1XDMM6S200A111------------ 1,820 1,910 1,745 1,765 -55 345,228,400 629,172,629,000 49,448 3,665.248 1,770 J 105,400 1,765 T/B 1,991,600 22 PANI Pantai Indah Kapuk Dua Tbk. --MO1K30F00100H111------------ 8,600 8,600 8,100 8,300 -300 5,173,000 42,719,082,500 4,569 108,624.526 8,325 J 37,900 8,300 T/B 18,600 23 PGAS Perusahaan Gas Negara (Persero) Tbk. --MO1SNTXUS200A112------------ 2,400 2,440 2,320 2,370 -30 30,108,000 71,114,661,000 8,515 790.000 2,370 T/J 934,800 2,360 B 2,800 24 PGEO Pertamina Geothermal Energy Tbk. --MO1XNJVRH000J411------------ 1,040 1,040 1,010 1,025 -15 10,684,900 10,925,566,000 3,059 117.143 1,030 J 771,600 1,025 T/B 25,600 25 PTBA Bukit Asam (Persero) Tbk. --MO1XDEXL3000A121------------ 2,970 3,010 2,910 2,980 10 94,306,700 280,471,542,000 17,208 2,591.304 2,980 T/J 35,000 2,970 B 178,100 26 RATU Raharja Energi Cepu Tbk. --UO2K35F00000A111------------ 5,800 5,825 5,400 5,550 -250 13,131,200 72,773,622,500 7,641 482.609 5,575 J 11,900 5,550 T/B 50,500 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XDSWW4200J312------------ 3,260 3,290 3,180 3,190 -70 84,932,600 272,644,952,000 11,694 1,676.433 3,200 J 1,000 3,190 T/B 241,200 28 TPIA Chandra Asri Pacific Tbk. --MO2K34403100B111------------ 5,375 6,325 5,275 6,325 950 20,493,600 119,268,320,000 8,891 6,436.414 6,325 T/J 217,700 6,300 B 93,200 29 UNTR United Tractors Tbk. --MO1XNGQGS200C141------------ 29,625 29,775 29,075 29,700 75 3,331,200 97,737,150,000 5,178 35,357.143 29,725 J 1,500 29,700 T/B 2,400 30 UNVR Unilever Indonesia Tbk. --MO1SN3QDH000D421------------ 1,990 2,040 1,955 1,975 -15 11,788,500 23,314,946,500 5,437 50,563.236 1,985 J 1,900 1,975 T/B 16,400 Total 5,628,372,600 5,125,943,588,900 367,988 58,024,700 45,037,600 Jakarta, 06 March 2026 Trading Division